Indicators

UMB Financial Corp (NQ: UMBF )

82.16 -2.22 (-2.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	65.61	66.84	63.27	63.86	271,413	-2.45(-3.70%)
Nov 27, 2020	66.74	66.89	65.17	66.31	51,442	-0.63(-0.94%)
Nov 25, 2020	67.28	67.31	66.09	66.94	94,790	-1.12(-1.64%)
Nov 24, 2020	66.86	68.32	65.72	68.05	227,712	+2.55(+3.90%)
Nov 23, 2020	65.31	66.10	64.80	65.50	252,458	+1.22(+1.90%)
Nov 20, 2020	63.71	64.63	63.35	64.28	134,517	-0.70(-1.08%)
Nov 19, 2020	64.65	65.09	63.76	64.98	127,024	+0.07(+0.10%)
Nov 18, 2020	67.23	67.25	64.83	64.92	195,686	-1.78(-2.67%)
Nov 17, 2020	65.33	66.99	64.80	66.70	280,867	+0.17(+0.25%)
Nov 16, 2020	65.72	68.05	64.39	66.53	250,308	+2.19(+3.40%)
Nov 13, 2020	63.78	64.97	63.34	64.34	116,517	+1.63(+2.61%)
Nov 12, 2020	62.61	63.49	62.27	62.71	215,716	-1.25(-1.95%)
Nov 11, 2020	65.12	65.12	62.62	63.96	201,210	-1.07(-1.65%)
Nov 10, 2020	64.29	65.39	63.46	65.03	249,452	+1.57(+2.47%)
Nov 09, 2020	62.61	65.68	62.33	63.46	358,385	+5.75(+9.96%)
Nov 06, 2020	60.10	60.10	57.60	57.71	135,156	-1.77(-2.97%)
Nov 05, 2020	57.59	59.58	57.59	59.48	159,942	+2.08(+3.63%)
Nov 04, 2020	59.21	60.02	57.30	57.40	227,694	-3.60(-5.90%)
Nov 03, 2020	59.76	61.42	59.34	60.99	199,093	+2.55(+4.37%)

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.