Indicators

UMB Financial Corp (NQ: UMBF )

79.60 -0.94 (-1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.