Indicators

UMB Financial Corp (NQ: UMBF )

83.02 -1.36 (-1.62%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	69.44	70.56	69.25	69.87	4,903,577	+0.33(+0.48%)
Jul 28, 2023	70.01	70.60	68.96	69.54	458,766	+0.49(+0.71%)
Jul 27, 2023	71.55	71.64	68.35	69.04	591,124	-2.32(-3.25%)
Jul 26, 2023	70.19	71.75	69.23	71.37	611,697	+3.60(+5.32%)
Jul 25, 2023	67.79	69.14	66.97	67.76	492,453	-0.49(-0.72%)
Jul 24, 2023	65.97	68.49	65.90	68.26	515,621	+2.27(+3.45%)
Jul 21, 2023	68.25	68.31	65.73	65.98	588,016	-1.65(-2.44%)
Jul 20, 2023	69.06	69.06	66.43	67.64	418,207	-1.42(-2.05%)
Jul 19, 2023	66.74	69.12	66.03	69.05	708,422	+2.90(+4.39%)
Jul 18, 2023	63.29	66.39	63.05	66.15	474,819	+3.23(+5.13%)
Jul 17, 2023	61.60	63.81	61.33	62.92	500,279	+1.41(+2.29%)
Jul 14, 2023	63.37	63.49	60.75	61.52	604,895	-1.29(-2.05%)
Jul 13, 2023	62.19	63.46	61.68	62.80	356,047	+1.00(+1.62%)
Jul 12, 2023	61.61	62.57	60.95	61.80	345,565	+1.66(+2.77%)
Jul 11, 2023	59.45	60.27	58.77	60.14	356,118	+1.09(+1.85%)
Jul 10, 2023	59.09	60.38	58.33	59.05	360,310	-0.14(-0.23%)
Jul 07, 2023	57.76	59.95	56.92	59.18	868,241	+0.93(+1.61%)
Jul 06, 2023	58.63	58.63	57.24	58.25	316,084	-1.22(-2.05%)
Jul 05, 2023	60.11	60.59	59.04	59.47	253,597	-1.48(-2.42%)

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.