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 (%)
Feb 28, 2020	55.19	55.58	53.04	53.77	425,633	-2.69(-4.77%)
Feb 27, 2020	56.97	58.65	56.36	56.46	310,995	-1.75(-3.00%)
Feb 26, 2020	58.40	58.99	57.90	58.21	217,382	-0.06(-0.11%)
Feb 25, 2020	60.39	61.06	58.17	58.28	249,203	-2.27(-3.76%)
Feb 24, 2020	60.58	61.16	59.84	60.55	246,705	-2.07(-3.31%)
Feb 21, 2020	62.67	62.67	61.96	62.62	187,079	-0.22(-0.35%)
Feb 20, 2020	62.26	63.29	61.96	62.85	110,678	+0.38(+0.61%)
Feb 19, 2020	62.64	62.89	62.28	62.47	168,452	-0.03(-0.04%)
Feb 18, 2020	63.29	63.42	62.30	62.49	109,825	-0.74(-1.17%)
Feb 14, 2020	63.36	63.58	62.78	63.23	123,169	-0.24(-0.38%)
Feb 13, 2020	62.60	63.59	62.60	63.47	97,274	+0.44(+0.70%)
Feb 12, 2020	63.60	63.60	62.90	63.03	115,472	-0.10(-0.16%)
Feb 11, 2020	63.11	63.84	63.08	63.13	149,451	+0.18(+0.28%)
Feb 10, 2020	62.64	63.04	62.40	62.96	94,374	+0.11(+0.18%)
Feb 07, 2020	63.51	63.80	62.63	62.85	149,663	-1.18(-1.85%)
Feb 06, 2020	64.97	64.97	63.92	64.03	147,838	-0.51(-0.79%)
Feb 05, 2020	63.80	64.81	63.38	64.54	235,571	+1.58(+2.51%)
Feb 04, 2020	63.25	63.34	62.27	62.96	195,792	+0.71(+1.14%)

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.