Skip to main content

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 60.83 62.89 60.56 61.94 4,052,841 +0.42(+0.68%)
Apr 27, 2023 60.16 62.13 60.16 61.52 769,835 +1.59(+2.65%)
Apr 26, 2023 59.31 61.35 58.43 59.94 748,900 +5.60(+10.30%)
Apr 25, 2023 55.44 55.76 54.23 54.34 572,140 -2.07(-3.68%)
Apr 24, 2023 56.80 57.56 56.00 56.41 428,988 -0.33(-0.58%)
Apr 21, 2023 56.69 56.78 55.87 56.74 289,927 -0.06(-0.10%)
Apr 20, 2023 57.50 57.85 56.34 56.80 315,596 -1.41(-2.43%)
Apr 19, 2023 56.95 58.77 56.19 58.21 378,849 +1.63(+2.87%)
Apr 18, 2023 58.61 58.61 56.46 56.59 219,765 -1.87(-3.20%)
Apr 17, 2023 56.21 58.50 55.67 58.45 333,735 +1.79(+3.16%)
Apr 14, 2023 58.33 58.55 56.16 56.66 294,554 -1.14(-1.97%)
Apr 13, 2023 56.23 58.21 55.64 57.80 420,280 +1.83(+3.27%)
Apr 12, 2023 56.43 56.74 55.66 55.97 400,386 -0.22(-0.40%)
Apr 11, 2023 57.71 58.42 56.14 56.20 286,887 -0.43(-0.76%)
Apr 10, 2023 56.23 57.73 55.97 56.62 530,951 -0.10(-0.17%)
Apr 06, 2023 56.20 57.18 56.20 56.72 423,709 +0.06(+0.10%)
Apr 05, 2023 55.03 56.93 54.77 56.66 666,060 +0.63(+1.13%)
Apr 04, 2023 56.25 57.45 54.53 56.03 596,059 +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.