Indicators

UMB Financial Corp (NQ: UMBF )

81.54 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	60.76	62.82	60.49	61.87	4,057,352	+0.42(+0.68%)
Apr 27, 2023	60.09	62.06	60.09	61.45	770,692	+1.59(+2.65%)
Apr 26, 2023	59.25	61.28	58.36	59.87	749,733	+5.59(+10.30%)
Apr 25, 2023	55.37	55.70	54.17	54.28	572,777	-2.07(-3.68%)
Apr 24, 2023	56.74	57.50	55.94	56.35	429,466	-0.33(-0.58%)
Apr 21, 2023	56.63	56.71	55.81	56.68	290,250	-0.06(-0.10%)
Apr 20, 2023	57.44	57.78	56.28	56.74	315,947	-1.41(-2.43%)
Apr 19, 2023	56.88	58.70	56.12	58.15	379,270	+1.62(+2.87%)
Apr 18, 2023	58.55	58.55	56.40	56.52	220,009	-1.87(-3.20%)
Apr 17, 2023	56.14	58.44	55.61	58.39	334,106	+1.79(+3.16%)
Apr 14, 2023	58.26	58.49	56.09	56.60	294,882	-1.14(-1.97%)
Apr 13, 2023	56.16	58.15	55.58	57.74	420,747	+1.83(+3.27%)
Apr 12, 2023	56.37	56.68	55.60	55.91	400,831	-0.22(-0.40%)
Apr 11, 2023	57.64	58.35	56.08	56.13	287,206	-0.43(-0.76%)
Apr 10, 2023	56.16	57.67	55.91	56.56	531,542	-0.10(-0.17%)
Apr 06, 2023	56.13	57.12	56.13	56.66	424,180	+0.06(+0.10%)
Apr 05, 2023	54.97	56.86	54.71	56.60	666,802	+0.63(+1.13%)
Apr 04, 2023	56.19	57.39	54.47	55.97	596,722	+0.25(+0.45%)

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.