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 (%)
Feb 28, 2023	89.02	89.61	87.70	88.32	255,911	-0.39(-0.44%)
Feb 27, 2023	88.98	89.69	88.43	88.71	171,740	-0.11(-0.12%)
Feb 24, 2023	88.37	88.83	87.57	88.81	163,229	-0.09(-0.10%)
Feb 23, 2023	88.53	89.21	87.95	88.90	180,364	+0.46(+0.52%)
Feb 22, 2023	88.37	88.93	87.66	88.44	192,754	-0.19(-0.22%)
Feb 21, 2023	88.94	88.94	87.67	88.64	157,667	-0.66(-0.74%)
Feb 17, 2023	88.89	89.51	88.15	89.30	363,573	+0.89(+1.00%)
Feb 16, 2023	88.32	88.89	87.50	88.42	144,568	-0.65(-0.73%)
Feb 15, 2023	88.48	89.58	87.99	89.07	143,207	+0.23(+0.26%)
Feb 14, 2023	88.98	89.45	87.66	88.83	200,580	-0.56(-0.63%)
Feb 13, 2023	88.52	89.40	88.47	89.40	113,005	+0.92(+1.03%)
Feb 10, 2023	88.28	89.45	88.09	88.48	158,924	-0.11(-0.12%)
Feb 09, 2023	89.57	90.09	88.03	88.59	165,277	-0.56(-0.62%)
Feb 08, 2023	88.95	90.11	87.91	89.15	125,358	-0.44(-0.49%)
Feb 07, 2023	88.48	90.29	88.26	89.58	196,933	+0.46(+0.51%)
Feb 06, 2023	88.89	89.54	88.10	89.13	203,913	+0.32(+0.36%)
Feb 03, 2023	88.46	90.10	87.67	88.81	340,246	-0.12(-0.13%)
Feb 02, 2023	87.94	89.00	86.57	88.92	393,901	+1.05(+1.20%)

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.