Indicators

UMB Financial Corp (NQ: UMBF )

80.88 -0.13 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	85.09	86.94	83.20	86.57	320,254	+1.37(+1.61%)
Mar 27, 2024	82.42	85.20	82.32	85.20	185,425	+3.18(+3.88%)
Mar 26, 2024	81.85	82.21	81.36	82.01	204,399	+0.86(+1.05%)
Mar 25, 2024	80.86	81.75	80.86	81.16	60,015	+0.37(+0.46%)
Mar 22, 2024	82.75	82.75	80.64	80.79	183,560	-1.74(-2.11%)
Mar 21, 2024	81.21	82.62	81.03	82.53	243,768	+1.80(+2.23%)
Mar 20, 2024	78.82	81.52	78.04	80.73	254,585	+1.63(+2.06%)
Mar 19, 2024	78.12	79.45	78.12	79.10	151,969	+0.95(+1.21%)
Mar 18, 2024	78.75	79.10	78.03	78.15	196,805	-0.89(-1.12%)
Mar 15, 2024	78.45	80.21	78.45	79.04	687,023	+0.15(+0.19%)
Mar 14, 2024	79.61	79.67	78.29	78.89	290,684	-1.22(-1.53%)
Mar 13, 2024	79.15	80.78	79.15	80.11	200,997	+0.65(+0.81%)
Mar 12, 2024	81.20	81.73	79.35	79.47	362,873	-2.05(-2.51%)
Mar 11, 2024	81.98	82.38	81.17	81.52	174,206	-0.96(-1.16%)
Mar 08, 2024	83.91	84.25	82.45	82.47	141,536	-0.46(-0.55%)
Mar 07, 2024	83.80	84.38	82.64	82.93	127,174	-0.04(-0.05%)
Mar 06, 2024	83.19	84.70	80.99	82.97	210,317	-0.12(-0.14%)
Mar 05, 2024	79.39	83.18	78.97	83.09	210,083	+3.38(+4.24%)
Mar 04, 2024	80.03	81.44	79.53	79.71	150,943	-0.13(-0.16%)

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.