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 (%)
Jan 29, 2021	68.13	68.70	66.43	67.02	451,740	-2.08(-3.01%)
Jan 28, 2021	67.89	69.39	66.90	69.10	297,373	+2.97(+4.50%)
Jan 27, 2021	66.54	67.36	64.22	66.12	303,906	-1.86(-2.74%)
Jan 26, 2021	69.76	70.26	67.83	67.98	132,804	-0.97(-1.41%)
Jan 25, 2021	69.83	69.83	67.34	68.96	194,950	-2.04(-2.87%)
Jan 22, 2021	67.60	71.25	67.60	71.00	250,861	+2.79(+4.08%)
Jan 21, 2021	70.40	70.74	68.14	68.21	171,621	-2.27(-3.22%)
Jan 20, 2021	70.16	70.74	69.29	70.48	251,571	+0.46(+0.65%)
Jan 19, 2021	70.17	71.11	69.32	70.02	177,633	-0.09(-0.12%)
Jan 15, 2021	70.33	71.22	69.49	70.11	119,235	-1.38(-1.93%)
Jan 14, 2021	70.94	72.51	70.81	71.49	135,279	+1.08(+1.53%)
Jan 13, 2021	72.03	72.03	69.89	70.41	163,868	-1.78(-2.47%)
Jan 12, 2021	71.77	72.71	71.32	72.20	293,654	+1.02(+1.43%)
Jan 11, 2021	69.49	71.45	69.09	71.18	126,153	+1.22(+1.74%)
Jan 08, 2021	71.81	72.51	68.76	69.96	148,356	-2.20(-3.05%)
Jan 07, 2021	71.54	72.58	71.29	72.16	215,763	+0.92(+1.29%)
Jan 06, 2021	67.58	71.78	67.58	71.24	362,327	+5.60(+8.53%)
Jan 05, 2021	64.75	66.34	64.63	65.64	206,656	+0.82(+1.27%)

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.