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 (%)
Jul 29, 2022	87.24	87.74	86.70	87.39	525,311	+0.65(+0.75%)
Jul 28, 2022	88.66	89.08	86.69	86.74	263,088	-1.54(-1.74%)
Jul 27, 2022	89.32	90.98	87.49	88.28	362,916	-0.67(-0.75%)
Jul 26, 2022	88.22	89.25	88.04	88.94	286,160	+0.34(+0.38%)
Jul 25, 2022	87.34	88.77	87.03	88.61	456,534	+1.94(+2.24%)
Jul 22, 2022	87.30	87.56	86.03	86.67	98,059	-0.37(-0.42%)
Jul 21, 2022	86.48	87.05	85.58	87.03	144,008	+0.63(+0.73%)
Jul 20, 2022	85.11	86.55	84.89	86.41	173,162	+0.79(+0.92%)
Jul 19, 2022	84.28	85.95	84.28	85.61	160,567	+2.41(+2.90%)
Jul 18, 2022	84.21	85.31	83.10	83.20	223,467	-0.66(-0.78%)
Jul 15, 2022	83.31	84.49	82.53	83.86	211,624	+2.09(+2.55%)
Jul 14, 2022	81.75	81.87	80.22	81.77	146,351	-1.24(-1.49%)
Jul 13, 2022	84.11	84.37	82.58	83.01	142,061	-1.48(-1.75%)
Jul 12, 2022	84.49	85.85	84.15	84.48	173,444	-0.70(-0.82%)
Jul 11, 2022	85.14	85.71	84.49	85.18	101,301	-0.75(-0.88%)
Jul 08, 2022	86.23	86.74	85.69	85.93	149,559	-0.06(-0.07%)
Jul 07, 2022	85.52	86.28	83.15	85.99	212,145	+0.85(+1.00%)
Jul 06, 2022	84.41	85.34	82.89	85.14	198,310	+0.34(+0.40%)
Jul 05, 2022	82.79	84.83	79.84	84.80	152,459	+0.67(+0.79%)

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.