Indicators

UMB Financial Corp (NQ: UMBF )

83.17 -0.49 (-0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	85.50	87.36	83.60	86.99	318,710	+1.38(+1.61%)
Mar 27, 2024	82.82	85.61	82.72	85.61	184,531	+3.20(+3.88%)
Mar 26, 2024	82.25	82.61	81.75	82.41	203,414	+0.86(+1.05%)
Mar 25, 2024	81.25	82.15	81.25	81.55	59,726	+0.37(+0.46%)
Mar 22, 2024	83.15	83.15	81.03	81.18	182,675	-1.75(-2.11%)
Mar 21, 2024	81.60	83.02	81.42	82.93	242,593	+1.81(+2.23%)
Mar 20, 2024	79.20	81.92	78.42	81.12	253,358	+1.64(+2.06%)
Mar 19, 2024	78.50	79.83	78.50	79.48	151,237	+0.95(+1.21%)
Mar 18, 2024	79.13	79.48	78.41	78.53	195,857	-0.89(-1.12%)
Mar 15, 2024	78.83	80.60	78.83	79.42	683,711	+0.15(+0.19%)
Mar 14, 2024	80.00	80.06	78.67	79.27	289,283	-1.23(-1.53%)
Mar 13, 2024	79.53	81.17	79.53	80.50	200,028	+0.65(+0.81%)
Mar 12, 2024	81.59	82.13	79.73	79.85	361,124	-2.06(-2.51%)
Mar 11, 2024	82.38	82.78	81.56	81.91	173,366	-0.96(-1.16%)
Mar 08, 2024	84.32	84.66	82.85	82.87	140,854	-0.46(-0.55%)
Mar 07, 2024	84.21	84.79	83.04	83.33	126,561	-0.04(-0.05%)
Mar 06, 2024	83.59	85.11	81.38	83.37	209,303	-0.12(-0.14%)
Mar 05, 2024	79.78	83.58	79.35	83.49	209,070	+3.39(+4.24%)
Mar 04, 2024	80.41	81.84	79.92	80.10	150,215	-0.13(-0.16%)

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.