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 (%)
May 29, 2020	47.34	48.18	46.94	47.68	348,051	-0.73(-1.52%)
May 28, 2020	52.54	52.54	48.05	48.41	311,797	-2.03(-4.02%)
May 27, 2020	48.22	50.62	47.71	50.44	347,782	+4.01(+8.63%)
May 26, 2020	45.71	46.77	45.50	46.43	295,091	+2.72(+6.23%)
May 22, 2020	44.11	44.43	43.34	43.71	237,161	-0.28(-0.63%)
May 21, 2020	43.02	44.33	43.02	43.99	331,180	+0.65(+1.50%)
May 20, 2020	42.18	43.51	42.18	43.34	220,539	+2.08(+5.05%)
May 19, 2020	43.46	43.97	41.24	41.25	284,909	-2.73(-6.21%)
May 18, 2020	42.28	44.17	41.76	43.99	348,230	+3.62(+8.96%)
May 15, 2020	40.56	41.16	39.80	40.37	1,226,462	-0.52(-1.27%)
May 14, 2020	38.54	40.99	37.21	40.89	518,131	+1.34(+3.38%)
May 13, 2020	40.84	40.94	38.36	39.55	487,688	-1.53(-3.73%)
May 12, 2020	43.12	43.42	41.03	41.09	360,437	-1.73(-4.04%)
May 11, 2020	43.12	43.28	42.09	42.81	426,362	-1.26(-2.87%)
May 08, 2020	43.13	44.12	42.88	44.08	348,159	+2.13(+5.08%)
May 07, 2020	42.36	43.46	41.64	41.95	255,281	+0.12(+0.29%)
May 06, 2020	43.86	43.90	41.66	41.83	334,238	-1.86(-4.26%)
May 05, 2020	46.09	46.54	43.63	43.69	328,906	-1.43(-3.17%)
May 04, 2020	44.78	45.20	44.00	45.12	221,065	-0.26(-0.58%)

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.