Indicators

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	91.22	91.33	89.51	91.10	106,233	+0.05(+0.05%)
May 27, 2021	91.54	92.58	90.70	91.05	129,866	+0.76(+0.84%)
May 26, 2021	89.29	90.34	88.70	90.29	109,849	+1.40(+1.58%)
May 25, 2021	91.92	92.72	88.75	88.88	155,105	-3.09(-3.36%)
May 24, 2021	92.98	92.98	91.34	91.97	116,116	-0.73(-0.79%)
May 21, 2021	92.96	93.72	91.87	92.71	161,541	+0.74(+0.81%)
May 20, 2021	91.22	92.29	90.42	91.96	138,199	+0.38(+0.41%)
May 19, 2021	90.78	91.63	89.15	91.59	118,218	-0.02(-0.02%)
May 18, 2021	93.05	93.67	91.56	91.60	147,639	-1.72(-1.85%)
May 17, 2021	93.13	94.12	92.08	93.33	105,491	-0.44(-0.47%)
May 14, 2021	92.56	93.94	91.43	93.77	176,777	+1.38(+1.49%)
May 13, 2021	88.55	92.69	88.45	92.40	271,143	+3.47(+3.90%)
May 12, 2021	91.74	92.44	88.69	88.93	180,689	-2.36(-2.59%)
May 11, 2021	91.38	92.62	90.72	91.29	224,179	-0.70(-0.76%)
May 10, 2021	92.58	94.18	91.96	91.99	227,925	-0.49(-0.53%)
May 07, 2021	90.71	92.66	89.79	92.48	189,236	+0.58(+0.64%)
May 06, 2021	92.30	92.30	90.49	91.90	281,894	+0.25(+0.28%)
May 05, 2021	92.26	92.39	90.91	91.64	247,998	-0.68(-0.73%)
May 04, 2021	91.30	93.01	90.13	92.32	216,179	+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.