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 (%)
Dec 29, 2023	83.74	84.57	82.95	83.16	244,272	-1.04(-1.23%)
Dec 28, 2023	83.15	84.28	83.11	84.20	215,016	+0.73(+0.87%)
Dec 27, 2023	83.67	83.90	82.71	83.47	132,376	+0.14(+0.17%)
Dec 26, 2023	82.81	83.89	82.75	83.33	223,018	+0.95(+1.15%)
Dec 22, 2023	82.71	83.74	82.30	82.38	293,971	+0.34(+0.41%)
Dec 21, 2023	82.35	82.35	80.81	82.05	272,321	+0.86(+1.05%)
Dec 20, 2023	82.92	84.36	81.16	81.19	318,328	-2.03(-2.44%)
Dec 19, 2023	82.59	84.10	82.27	83.22	262,597	+0.75(+0.91%)
Dec 18, 2023	83.25	83.31	81.67	82.47	329,104	-0.12(-0.14%)
Dec 15, 2023	83.89	84.60	81.77	82.59	1,221,608	-1.29(-1.54%)
Dec 14, 2023	82.94	84.96	81.94	83.89	559,316	+3.72(+4.64%)
Dec 13, 2023	74.87	80.36	74.68	80.16	494,726	+5.22(+6.96%)
Dec 12, 2023	75.84	75.84	74.82	74.95	210,890	-0.89(-1.17%)
Dec 11, 2023	75.62	76.30	75.33	75.84	245,140	-0.08(-0.10%)
Dec 08, 2023	75.96	76.59	75.63	75.91	209,268	+0.40(+0.53%)
Dec 07, 2023	74.93	75.68	74.71	75.52	224,034	+0.76(+1.02%)
Dec 06, 2023	75.65	77.15	74.64	74.75	180,854	-0.33(-0.44%)
Dec 05, 2023	74.97	75.26	74.32	75.08	262,580	-0.18(-0.24%)
Dec 04, 2023	72.84	75.36	72.82	75.26	250,648	+1.34(+1.81%)

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.