Indicators

UMB Financial Corp (NQ: UMBF )

82.80 UNCHANGED

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, 2022	96.47	97.91	96.25	97.59	219,320	-0.79(-0.80%)
Feb 25, 2022	95.03	98.44	96.20	98.37	169,086	+3.55(+3.75%)
Feb 24, 2022	92.41	95.11	91.62	94.82	299,594	-0.47(-0.49%)
Feb 23, 2022	97.92	98.77	94.92	95.29	150,085	-1.89(-1.94%)
Feb 22, 2022	97.28	98.16	96.36	97.18	178,539	-0.63(-0.65%)
Feb 18, 2022				97.81	0	+0.29(+0.29%)
Feb 17, 2022	98.52	99.06	97.30	97.52	227,911	-2.07(-2.08%)
Feb 16, 2022	98.60	100.00	95.34	99.59	189,917	-0.12(-0.12%)
Feb 15, 2022	98.77	100.28	92.11	99.71	225,781	+1.64(+1.67%)
Feb 14, 2022	98.71	99.75	97.47	98.08	217,465	-0.54(-0.54%)
Feb 11, 2022	98.18	100.16	97.62	98.61	262,125	+0.12(+0.13%)
Feb 10, 2022	98.62	99.81	97.99	98.49	319,736	-0.41(-0.42%)
Feb 09, 2022	100.32	101.63	98.58	98.90	198,870	-1.09(-1.09%)
Feb 08, 2022	98.87	100.45	98.49	99.99	198,636	+1.75(+1.78%)
Feb 07, 2022	99.10	100.10	97.73	98.24	156,573	-0.78(-0.78%)
Feb 04, 2022	96.58	99.65	96.35	99.02	223,495	+2.43(+2.52%)
Feb 03, 2022	97.12			96.58	216,066	-0.82(-0.85%)
Feb 02, 2022	97.72	97.72	95.75	97.41	254,956	-0.20(-0.21%)

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.