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 29, 2022	89.22	90.47	86.18	86.63	618,900	-3.25(-3.61%)
Apr 28, 2022	91.26	91.67	87.93	89.88	324,325	-0.44(-0.49%)
Apr 27, 2022	87.76	90.71	87.45	90.32	327,819	+2.56(+2.92%)
Apr 26, 2022	88.58	89.87	87.39	87.76	203,912	-2.33(-2.59%)
Apr 25, 2022	89.29	90.24	87.39	90.09	274,376	+0.15(+0.17%)
Apr 22, 2022	92.29	93.02	89.93	89.94	196,622	-2.58(-2.79%)
Apr 21, 2022	94.19	94.75	91.97	92.52	176,424	-0.94(-1.01%)
Apr 20, 2022	93.33	94.39	93.16	93.46	113,014	+0.86(+0.92%)
Apr 19, 2022	90.05	92.89	89.76	92.61	191,215	+2.96(+3.30%)
Apr 18, 2022	89.06	90.35	88.86	89.65	156,935	+0.13(+0.15%)
Apr 14, 2022	90.95	92.03	89.33	89.51	138,632	-1.35(-1.49%)
Apr 13, 2022	89.35	90.93	88.96	90.87	223,648	+1.53(+1.71%)
Apr 12, 2022	90.73	91.26	88.99	89.34	193,993	-0.97(-1.07%)
Apr 11, 2022	89.25	91.10	89.25	90.31	222,413	+0.83(+0.92%)
Apr 08, 2022	90.42	94.36	89.25	89.49	277,611	-0.94(-1.04%)
Apr 07, 2022	91.69	91.69	89.53	90.43	317,762	-0.76(-0.83%)
Apr 06, 2022	92.48	93.01	91.17	91.19	179,584	-1.20(-1.30%)
Apr 05, 2022	93.04	93.69	92.19	92.39	138,341	-0.48(-0.52%)
Apr 04, 2022	93.79	93.79	91.92	92.87	142,196	-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.