Skip to main content

UMB Financial Corp (NQ: UMBF )

80.96 +0.30 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 46.45 47.42 45.31 46.99 433,364 -0.76(-1.59%)
Apr 29, 2020 47.63 48.64 45.41 47.75 454,768 +2.01(+4.38%)
Apr 28, 2020 46.19 46.85 44.79 45.74 342,940 +1.58(+3.58%)
Apr 27, 2020 42.41 44.70 42.13 44.16 351,172 +2.39(+5.73%)
Apr 24, 2020 41.25 42.15 40.66 41.77 351,425 +1.14(+2.80%)
Apr 23, 2020 40.63 41.65 40.25 40.63 408,397 +0.33(+0.83%)
Apr 22, 2020 41.91 41.93 40.24 40.30 338,101 -0.87(-2.11%)
Apr 21, 2020 40.72 41.87 40.28 41.17 241,621 -0.82(-1.96%)
Apr 20, 2020 40.91 42.93 40.44 41.99 249,085 +0.16(+0.38%)
Apr 17, 2020 42.01 42.76 41.59 41.83 415,153 +1.60(+3.97%)
Apr 16, 2020 40.59 40.59 38.87 40.23 388,899 -0.46(-1.14%)
Apr 15, 2020 41.78 42.75 40.44 40.69 534,455 -2.83(-6.50%)
Apr 14, 2020 44.79 44.82 42.38 43.52 415,962 +0.46(+1.07%)
Apr 13, 2020 46.14 46.42 42.65 43.06 283,237 -3.21(-6.93%)
Apr 09, 2020 44.11 46.68 44.11 46.27 303,385 +2.99(+6.92%)
Apr 08, 2020 41.67 43.53 41.01 43.27 505,494 +2.47(+6.05%)
Apr 07, 2020 41.68 43.42 40.56 40.80 476,301 +0.66(+1.63%)
Apr 06, 2020 41.06 41.80 39.46 40.15 559,140 +0.88(+2.24%)
Apr 03, 2020 39.99 41.91 38.19 39.27 306,415 -1.28(-3.17%)
Apr 02, 2020 39.89 41.31 39.16 40.56 480,988 +0.46(+1.15%)
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.