Indicators

UMB Financial Corp (NQ: UMBF )

82.44 +1.65 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	39.75	40.28	39.45	39.85	139,405	-0.16(-0.39%)
Sep 27, 2012	39.95	40.29	39.56	40.01	190,135	+0.07(+0.16%)
Sep 26, 2012	40.10	40.34	39.84	39.94	189,766	-0.11(-0.29%)
Sep 25, 2012	40.46	40.46	39.86	40.05	580,295	-0.25(-0.63%)
Sep 24, 2012	39.83	40.50	39.64	40.31	177,505	+0.34(+0.86%)
Sep 21, 2012	40.99	40.99	39.93	39.96	645,824	-0.38(-0.95%)
Sep 20, 2012	40.43	40.63	40.01	40.35	140,700	-0.34(-0.82%)
Sep 19, 2012	40.95	41.22	40.11	40.68	282,431	-0.21(-0.52%)
Sep 18, 2012	41.20	41.47	40.79	40.90	239,739	-0.35(-0.85%)
Sep 17, 2012	41.83	41.94	41.04	41.25	193,143	-0.89(-2.12%)
Sep 14, 2012	41.52	42.67	41.44	42.14	268,868	+0.85(+2.06%)
Sep 13, 2012	40.17	41.47	40.00	41.29	128,302	+1.03(+2.56%)
Sep 12, 2012	40.23	40.40	40.03	40.26	133,603	+0.06(+0.14%)
Sep 11, 2012	40.34	40.64	40.09	40.20	101,355	-0.03(-0.08%)
Sep 10, 2012	40.61	40.61	40.22	40.23	115,361	-0.46(-1.13%)
Sep 07, 2012	40.96	41.22	40.61	40.69	102,904	-0.06(-0.14%)
Sep 06, 2012	40.29	40.92	40.00	40.75	166,924	+0.70(+1.75%)
Sep 05, 2012	40.73	40.73	39.94	40.05	208,395	-0.51(-1.25%)

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.