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 (%)
May 28, 2021	91.76	91.88	90.05	91.64	105,603	+0.05(+0.05%)
May 27, 2021	92.08	93.14	91.24	91.59	129,096	+0.77(+0.85%)
May 26, 2021	89.82	90.88	89.23	90.82	109,198	+1.41(+1.58%)
May 25, 2021	92.47	93.28	89.28	89.41	154,186	-3.11(-3.36%)
May 24, 2021	93.53	93.53	91.89	92.52	115,427	-0.74(-0.79%)
May 21, 2021	93.51	94.28	92.42	93.26	160,583	+0.75(+0.81%)
May 20, 2021	91.76	92.84	90.96	92.51	137,379	+0.38(+0.41%)
May 19, 2021	91.32	92.18	89.68	92.13	117,517	-0.02(-0.02%)
May 18, 2021	93.61	94.23	92.10	92.15	146,764	-1.73(-1.85%)
May 17, 2021	93.69	94.68	92.63	93.88	104,865	-0.45(-0.47%)
May 14, 2021	93.12	94.50	91.98	94.33	175,729	+1.38(+1.49%)
May 13, 2021	89.08	93.24	88.98	92.95	269,535	+3.49(+3.90%)
May 12, 2021	92.28	92.99	89.22	89.46	179,617	-2.38(-2.59%)
May 11, 2021	91.92	93.17	91.26	91.84	222,850	-0.70(-0.76%)
May 10, 2021	93.14	94.74	92.51	92.54	226,574	-0.49(-0.53%)
May 07, 2021	91.25	93.21	90.32	93.03	188,114	+0.59(+0.64%)
May 06, 2021	92.85	92.85	91.03	92.44	280,223	+0.26(+0.28%)
May 05, 2021	92.81	92.94	91.45	92.19	246,528	-0.68(-0.73%)
May 04, 2021	91.85	93.56	90.66	92.87	214,897	+0.50(+0.54%)

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.