Indicators

UMB Financial Corp (NQ: UMBF )

109.73 -1.41 (-1.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	81.18	82.21	80.66	81.61	590,496	+1.95(+2.45%)
Feb 28, 2024	79.82	80.66	79.51	79.66	208,547	-1.02(-1.26%)
Feb 27, 2024	80.37	81.01	80.05	80.68	144,361	+0.65(+0.81%)
Feb 26, 2024	80.30	81.31	79.39	80.03	135,334	-0.72(-0.89%)
Feb 23, 2024	80.31	81.59	79.75	80.75	151,741	+0.36(+0.45%)
Feb 22, 2024	80.54	81.28	79.95	80.39	169,972	-0.29(-0.36%)
Feb 21, 2024	80.90	80.94	80.02	80.68	134,689	-0.63(-0.77%)
Feb 20, 2024	79.91	81.76	79.70	81.31	137,442	+0.21(+0.26%)
Feb 16, 2024	82.00	82.78	81.07	81.10	160,557	-1.59(-1.92%)
Feb 15, 2024	80.17	82.72	80.17	82.69	300,387	+2.71(+3.39%)
Feb 14, 2024	79.90	80.29	78.79	79.98	208,343	+1.11(+1.41%)
Feb 13, 2024	80.13	80.92	77.59	78.87	355,216	-4.07(-4.91%)
Feb 12, 2024	81.49	83.75	81.49	82.94	193,085	+1.27(+1.56%)
Feb 09, 2024	80.44	81.76	79.71	81.67	191,965	+1.38(+1.72%)
Feb 08, 2024	79.00	80.30	78.51	80.29	247,886	+1.14(+1.44%)
Feb 07, 2024	79.54	80.00	77.82	79.15	224,199	-0.39(-0.49%)
Feb 06, 2024	80.40	80.91	78.90	79.54	198,700	-0.81(-1.01%)
Feb 05, 2024	81.39	82.03	78.64	80.35	259,984	-1.87(-2.27%)
Feb 02, 2024	81.65	83.64	81.44	82.22	371,426	-1.22(-1.46%)

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.