Indicators

UMB Financial Corp (NQ: UMBF )

82.44 +1.65 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	61.13	63.19	60.85	62.24	4,033,298	+0.42(+0.68%)
Apr 27, 2023	60.45	62.43	60.45	61.82	766,123	+1.59(+2.65%)
Apr 26, 2023	59.60	61.64	58.71	60.23	745,289	+5.63(+10.30%)
Apr 25, 2023	55.70	56.03	54.50	54.60	569,381	-2.08(-3.68%)
Apr 24, 2023	57.07	57.84	56.27	56.68	426,920	-0.33(-0.58%)
Apr 21, 2023	56.97	57.05	56.15	57.02	288,529	-0.06(-0.10%)
Apr 20, 2023	57.78	58.13	56.61	57.07	314,074	-1.42(-2.43%)
Apr 19, 2023	57.22	59.05	56.46	58.49	377,022	+1.63(+2.87%)
Apr 18, 2023	58.89	58.89	56.73	56.86	218,705	-1.88(-3.20%)
Apr 17, 2023	56.48	58.79	55.94	58.74	332,126	+1.80(+3.16%)
Apr 14, 2023	58.61	58.84	56.43	56.94	293,134	-1.14(-1.97%)
Apr 13, 2023	56.50	58.49	55.91	58.08	418,253	+1.84(+3.27%)
Apr 12, 2023	56.70	57.02	55.93	56.24	398,455	-0.23(-0.40%)
Apr 11, 2023	57.98	58.70	56.41	56.47	285,503	-0.43(-0.76%)
Apr 10, 2023	56.50	58.01	56.24	56.90	528,391	-0.10(-0.17%)
Apr 06, 2023	56.47	57.46	56.47	57.00	421,665	+0.06(+0.10%)
Apr 05, 2023	55.29	57.20	55.04	56.94	662,849	+0.64(+1.13%)
Apr 04, 2023	56.53	57.73	54.79	56.30	593,184	+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.