Indicators

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.88	90.14	85.86	86.31	621,207	-3.23(-3.61%)
Apr 28, 2022	90.92	91.33	87.60	89.55	325,534	-0.44(-0.49%)
Apr 27, 2022	87.43	90.37	87.12	89.99	329,041	+2.56(+2.92%)
Apr 26, 2022	88.25	89.54	87.07	87.43	204,672	-2.33(-2.59%)
Apr 25, 2022	88.96	89.91	87.07	89.76	275,399	+0.15(+0.17%)
Apr 22, 2022	91.95	92.67	89.59	89.60	197,355	-2.57(-2.79%)
Apr 21, 2022	93.84	94.40	91.63	92.18	177,082	-0.94(-1.01%)
Apr 20, 2022	92.98	94.04	92.81	93.12	113,435	+0.85(+0.92%)
Apr 19, 2022	89.72	92.54	89.43	92.26	191,928	+2.95(+3.30%)
Apr 18, 2022	88.73	90.01	88.53	89.32	157,520	+0.13(+0.15%)
Apr 14, 2022	90.61	91.69	89.00	89.18	139,148	-1.35(-1.49%)
Apr 13, 2022	89.02	90.59	88.63	90.53	224,482	+1.52(+1.71%)
Apr 12, 2022	90.40	90.92	88.66	89.01	194,716	-0.97(-1.07%)
Apr 11, 2022	88.92	90.76	88.92	89.98	223,242	+0.82(+0.92%)
Apr 08, 2022	90.08	94.01	88.91	89.15	278,646	-0.94(-1.04%)
Apr 07, 2022	91.35	91.35	89.20	90.09	318,947	-0.76(-0.83%)
Apr 06, 2022	92.14	92.67	90.83	90.85	180,253	-1.20(-1.30%)
Apr 05, 2022	92.69	93.34	91.85	92.04	138,857	-0.48(-0.52%)
Apr 04, 2022	93.44	93.44	91.57	92.52	142,726	-0.90(-0.96%)

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.