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 (%)
Sep 29, 2023	61.49	62.52	61.29	61.45	322,483	+0.51(+0.85%)
Sep 28, 2023	60.55	61.53	60.19	60.93	301,117	+0.52(+0.87%)
Sep 27, 2023	61.80	61.81	59.73	60.41	202,576	-0.96(-1.57%)
Sep 26, 2023	61.45	62.64	61.13	61.37	265,112	-0.86(-1.38%)
Sep 25, 2023	60.26	62.28	61.55	62.23	279,585	+1.78(+2.95%)
Sep 22, 2023	60.57	60.72	59.75	60.44	226,793	+0.01(+0.02%)
Sep 21, 2023	60.17	60.90	59.61	60.44	246,331	-0.29(-0.47%)
Sep 20, 2023	61.45	62.21	60.55	60.72	211,429	-0.26(-0.42%)
Sep 19, 2023	61.64	62.80	60.73	60.98	212,197	-0.53(-0.87%)
Sep 18, 2023	62.61	62.91	61.34	61.51	171,783	-1.14(-1.82%)
Sep 15, 2023	63.64	64.47	62.48	62.65	616,635	-1.15(-1.80%)
Sep 14, 2023	63.48	64.09	62.92	63.80	290,998	+0.57(+0.91%)
Sep 13, 2023	63.05	64.40	62.19	63.23	399,795	+1.96(+3.20%)
Sep 12, 2023	60.89	61.64	59.85	61.27	397,973	+0.58(+0.96%)
Sep 11, 2023	61.45	62.31	60.52	60.68	212,670	-0.48(-0.78%)
Sep 08, 2023	60.58	61.62	59.34	61.16	334,477	+1.00(+1.66%)
Sep 07, 2023	60.18	60.84	59.22	60.16	274,880	-0.63(-1.04%)
Sep 06, 2023	61.94	62.37	60.50	60.79	179,400	-1.50(-2.40%)
Sep 05, 2023	63.07	63.28	62.18	62.28	281,352	-1.29(-2.03%)

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.