Indicators

UMB Financial Corp (NQ: UMBF )

82.80 +0.64 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	61.06	63.12	60.78	62.17	4,037,788	+0.42(+0.68%)
Apr 27, 2023	60.38	62.36	60.38	61.75	766,976	+1.59(+2.65%)
Apr 26, 2023	59.53	61.58	58.64	60.16	746,118	+5.62(+10.30%)
Apr 25, 2023	55.64	55.97	54.44	54.54	570,015	-2.08(-3.68%)
Apr 24, 2023	57.01	57.77	56.21	56.62	427,395	-0.33(-0.58%)
Apr 21, 2023	56.90	56.99	56.08	56.95	288,851	-0.06(-0.10%)
Apr 20, 2023	57.72	58.06	56.55	57.01	314,424	-1.42(-2.43%)
Apr 19, 2023	57.16	58.99	56.40	58.43	377,441	+1.63(+2.87%)
Apr 18, 2023	58.83	58.83	56.67	56.80	218,948	-1.88(-3.20%)
Apr 17, 2023	56.42	58.72	55.88	58.67	332,495	+1.80(+3.16%)
Apr 14, 2023	58.55	58.77	56.37	56.87	293,460	-1.14(-1.97%)
Apr 13, 2023	56.43	58.43	55.85	58.02	418,719	+1.84(+3.27%)
Apr 12, 2023	56.64	56.95	55.87	56.18	398,899	-0.22(-0.40%)
Apr 11, 2023	57.92	58.63	56.35	56.41	285,821	-0.43(-0.76%)
Apr 10, 2023	56.43	57.95	56.18	56.84	528,979	-0.10(-0.17%)
Apr 06, 2023	56.41	57.39	56.41	56.93	422,135	+0.06(+0.10%)
Apr 05, 2023	55.23	57.14	54.98	56.87	663,586	+0.64(+1.13%)
Apr 04, 2023	56.46	57.67	54.73	56.24	593,845	+0.25(+0.45%)

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.