Indicators

UMB Financial Corp (NQ: UMBF )

79.85 -0.46 (-0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	80.41	81.43	79.90	80.84	596,134	+1.93(+2.45%)
Feb 28, 2024	79.07	79.90	78.76	78.91	210,538	-1.01(-1.26%)
Feb 27, 2024	79.61	80.24	79.29	79.92	145,739	+0.64(+0.81%)
Feb 26, 2024	79.54	80.54	78.64	79.27	136,626	-0.71(-0.89%)
Feb 23, 2024	79.55	80.82	79.00	79.99	153,189	+0.36(+0.45%)
Feb 22, 2024	79.78	80.52	79.20	79.63	171,594	-0.29(-0.36%)
Feb 21, 2024	80.13	80.17	79.26	79.92	135,975	-0.62(-0.77%)
Feb 20, 2024	79.15	80.99	78.95	80.54	138,754	+0.21(+0.26%)
Feb 16, 2024	81.22	82.00	80.30	80.33	162,090	-1.57(-1.92%)
Feb 15, 2024	79.41	81.94	79.41	81.91	303,255	+2.68(+3.39%)
Feb 14, 2024	79.14	79.53	78.04	79.22	210,332	+1.10(+1.41%)
Feb 13, 2024	79.37	80.15	76.86	78.12	358,607	-4.03(-4.91%)
Feb 12, 2024	80.72	82.96	80.72	82.16	194,928	+1.26(+1.56%)
Feb 09, 2024	79.68	80.99	78.96	80.90	193,797	+1.37(+1.72%)
Feb 08, 2024	78.25	79.54	77.77	79.53	250,252	+1.13(+1.44%)
Feb 07, 2024	78.79	79.24	77.08	78.40	226,339	-0.39(-0.49%)
Feb 06, 2024	79.64	80.14	78.15	78.79	200,597	-0.80(-1.01%)
Feb 05, 2024	80.62	81.25	77.90	79.59	262,466	-1.85(-2.27%)
Feb 02, 2024	80.88	82.84	80.67	81.44	374,972	-1.21(-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.