Indicators

UMB Financial Corp (NQ: UMBF )

80.75 -0.13 (-0.16%)

Streaming Delayed Price Updated: 1:37 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.79	90.04	85.77	86.21	621,898	-3.23(-3.61%)
Apr 28, 2022	90.82	91.22	87.50	89.45	325,897	-0.44(-0.49%)
Apr 27, 2022	87.33	90.27	87.03	89.89	329,407	+2.55(+2.92%)
Apr 26, 2022	88.16	89.44	86.97	87.33	204,900	-2.32(-2.59%)
Apr 25, 2022	88.86	89.81	86.97	89.66	275,706	+0.15(+0.17%)
Apr 22, 2022	91.85	92.57	89.49	89.50	197,575	-2.57(-2.79%)
Apr 21, 2022	93.74	94.29	91.53	92.07	177,279	-0.94(-1.01%)
Apr 20, 2022	92.88	93.94	92.71	93.01	113,561	+0.85(+0.92%)
Apr 19, 2022	89.62	92.44	89.33	92.16	192,142	+2.94(+3.30%)
Apr 18, 2022	88.63	89.91	88.43	89.22	157,695	+0.13(+0.15%)
Apr 14, 2022	90.51	91.59	88.90	89.08	139,303	-1.35(-1.49%)
Apr 13, 2022	88.92	90.49	88.53	90.43	224,732	+1.52(+1.71%)
Apr 12, 2022	90.30	90.82	88.56	88.91	194,933	-0.97(-1.07%)
Apr 11, 2022	88.82	90.66	88.82	89.88	223,490	+0.82(+0.92%)
Apr 08, 2022	89.98	93.90	88.81	89.05	278,957	-0.94(-1.04%)
Apr 07, 2022	91.25	91.25	89.10	89.99	319,302	-0.76(-0.83%)
Apr 06, 2022	92.04	92.56	90.73	90.75	180,454	-1.20(-1.30%)
Apr 05, 2022	92.59	93.24	91.75	91.94	139,012	-0.48(-0.52%)
Apr 04, 2022	93.34	93.34	91.47	92.42	142,885	-0.90(-0.96%)

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.