Indicators

UMB Financial Corp (NQ: UMBF )

81.01 +0.23 (+0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.519	9.711	9.459	9.504	28,644	-0.10(-1.09%)
Jan 29, 2004	9.625	9.721	9.562	9.608	85,934	+0.02(+0.18%)
Jan 28, 2004	9.858	9.858	9.523	9.591	226,320	-0.15(-1.49%)
Jan 27, 2004	9.591	9.794	9.447	9.736	188,643	+0.15(+1.52%)
Jan 26, 2004	9.350	9.591	9.350	9.591	75,870	+0.13(+1.33%)
Jan 23, 2004	9.523	9.523	9.321	9.465	88,515	+0.08(+0.85%)
Jan 22, 2004	9.215	9.566	9.203	9.385	123,869	-0.17(-1.76%)
Jan 21, 2004	9.376	9.554	9.254	9.554	315,868	+0.12(+1.27%)
Jan 20, 2004	9.250	9.569	9.244	9.434	118,192	+0.20(+2.12%)
Jan 16, 2004	9.331	9.474	9.238	9.238	50,064	-0.21(-2.19%)
Jan 15, 2004	9.106	9.465	9.106	9.445	41,746	+0.11(+1.18%)
Jan 14, 2004	9.347	9.349	9.180	9.335	99,129	+0.07(+0.80%)
Jan 13, 2004	9.469	9.469	9.141	9.261	102,159	-0.04(-0.42%)
Jan 12, 2004	9.397	9.397	9.108	9.300	115,924	+0.15(+1.65%)
Jan 09, 2004	9.276	9.317	9.118	9.149	79,632	-0.16(-1.73%)
Jan 08, 2004	9.207	9.350	9.155	9.310	112,917	+0.11(+1.20%)
Jan 07, 2004	9.141	9.277	9.068	9.199	118,775	+0.15(+1.71%)
Jan 06, 2004	9.556	9.556	9.044	9.044	79,483	-0.19(-2.04%)
Jan 05, 2004	9.168	9.424	9.120	9.232	117,934	-0.07(-0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.