Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2024 103.49 106.18 103.11 105.11 297,876 +1.01(+0.97%)
Sep 27, 2024 104.52 105.52 103.51 104.10 212,668 +0.10(+0.10%)
Sep 26, 2024 105.14 105.14 103.51 104.00 217,909 +0.38(+0.37%)
Sep 25, 2024 105.30 105.30 103.11 103.62 270,011 -1.46(-1.39%)
Sep 24, 2024 106.78 106.91 104.61 105.08 335,129 -1.71(-1.60%)
Sep 23, 2024 106.75 107.44 105.70 106.79 313,595 +0.04(+0.04%)
Sep 20, 2024 108.72 108.97 106.35 106.75 904,725 -2.11(-1.94%)
Sep 19, 2024 107.72 109.42 105.49 108.86 469,041 +3.23(+3.06%)
Sep 18, 2024 105.08 108.84 103.88 105.63 455,315 +0.71(+0.68%)
Sep 17, 2024 106.09 107.64 104.66 104.92 396,427 -0.36(-0.34%)
Sep 16, 2024 105.11 106.54 103.32 105.28 352,058 +0.16(+0.15%)
Sep 13, 2024 103.45 105.16 102.83 105.12 379,876 +3.21(+3.15%)
Sep 12, 2024 101.40 101.93 99.83 101.91 276,477 +1.24(+1.23%)
Sep 11, 2024 100.54 101.00 98.16 100.67 292,409 -0.84(-0.83%)
Sep 10, 2024 101.65 101.78 98.56 101.51 348,325 +0.16(+0.16%)
Sep 09, 2024 99.93 101.73 99.34 101.35 376,236 +1.90(+1.91%)
Sep 06, 2024 101.34 102.28 98.77 99.45 280,748 -1.57(-1.56%)
Sep 05, 2024 102.50 102.50 100.28 101.02 355,059 -0.83(-0.81%)
Sep 04, 2024 102.87 104.30 101.39 101.85 344,411 -1.61(-1.56%)
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.