Indicators

UMB Financial Corp (NQ: UMBF )

83.22 -0.55 (-0.66%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	80.80	81.83	80.28	81.23	593,259	+1.94(+2.45%)
Feb 28, 2024	79.45	80.28	79.14	79.29	209,523	-1.02(-1.26%)
Feb 27, 2024	80.00	80.63	79.68	80.30	145,036	+0.65(+0.81%)
Feb 26, 2024	79.93	80.93	79.02	79.66	135,967	-0.72(-0.89%)
Feb 23, 2024	79.94	81.21	79.38	80.37	152,451	+0.36(+0.45%)
Feb 22, 2024	80.16	80.91	79.58	80.02	170,767	-0.29(-0.36%)
Feb 21, 2024	80.52	80.56	79.64	80.30	135,319	-0.63(-0.77%)
Feb 20, 2024	79.54	81.38	79.33	80.93	138,085	+0.21(+0.26%)
Feb 16, 2024	81.62	82.40	80.69	80.72	161,308	-1.58(-1.92%)
Feb 15, 2024	79.80	82.34	79.80	82.30	301,792	+2.70(+3.39%)
Feb 14, 2024	79.53	79.92	78.42	79.61	209,318	+1.10(+1.41%)
Feb 13, 2024	79.76	80.54	77.23	78.50	356,878	-4.05(-4.91%)
Feb 12, 2024	81.11	83.36	81.11	82.55	193,988	+1.26(+1.56%)
Feb 09, 2024	80.07	81.38	79.34	81.29	192,863	+1.37(+1.72%)
Feb 08, 2024	78.63	79.93	78.14	79.92	249,046	+1.13(+1.44%)
Feb 07, 2024	79.17	79.63	77.46	78.78	225,248	-0.39(-0.49%)
Feb 06, 2024	80.03	80.53	78.53	79.17	199,629	-0.81(-1.01%)
Feb 05, 2024	81.01	81.65	78.27	79.98	261,200	-1.86(-2.27%)
Feb 02, 2024	81.27	83.25	81.06	81.84	373,164	-1.21(-1.46%)

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.