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 (%)
Feb 27, 2004	9.580	9.793	9.545	9.745	62,123	+0.16(+1.72%)
Feb 26, 2004	9.591	9.727	9.557	9.580	101,821	-0.12(-1.22%)
Feb 25, 2004	9.574	9.698	9.485	9.698	77,848	+0.03(+0.34%)
Feb 24, 2004	9.501	9.698	9.458	9.665	109,296	+0.04(+0.40%)
Feb 23, 2004	9.718	9.718	9.580	9.627	129,145	-0.07(-0.70%)
Feb 20, 2004	9.466	9.726	9.425	9.694	149,509	+0.07(+0.73%)
Feb 19, 2004	9.644	9.671	9.522	9.625	142,807	+0.08(+0.83%)
Feb 18, 2004	9.520	9.665	9.501	9.545	161,625	+0.01(+0.14%)
Feb 17, 2004	9.390	9.572	9.390	9.532	89,448	+0.12(+1.32%)
Feb 13, 2004	9.499	9.609	9.357	9.407	148,994	-0.10(-1.06%)
Feb 12, 2004	9.604	9.706	9.508	9.508	200,549	-0.11(-1.15%)
Feb 11, 2004	9.456	9.619	9.444	9.619	77,074	-0.12(-1.22%)
Feb 10, 2004	9.291	9.737	9.264	9.737	102,079	+0.26(+2.76%)
Feb 09, 2004	9.590	9.592	9.305	9.475	133,012	-0.12(-1.27%)
Feb 06, 2004	9.343	9.619	9.343	9.598	58,514	+0.11(+1.12%)
Feb 05, 2004	9.530	9.555	9.444	9.491	57,999	+0.09(+0.99%)
Feb 04, 2004	9.485	9.524	9.398	9.398	147,447	-0.12(-1.22%)
Feb 03, 2004	9.524	9.601	9.514	9.514	38,150	-0.00(-0.04%)

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.