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 28, 2021	91.66	91.77	89.95	91.54	105,721	+0.05(+0.05%)
May 27, 2021	91.98	93.03	91.14	91.49	129,240	+0.77(+0.85%)
May 26, 2021	89.72	90.78	89.13	90.72	109,319	+1.41(+1.58%)
May 25, 2021	92.37	93.17	89.18	89.31	154,357	-3.10(-3.36%)
May 24, 2021	93.43	93.43	91.78	92.42	115,556	-0.74(-0.79%)
May 21, 2021	93.41	94.18	92.31	93.16	160,762	+0.75(+0.81%)
May 20, 2021	91.66	92.74	90.86	92.41	137,532	+0.38(+0.41%)
May 19, 2021	91.22	92.08	89.58	92.03	117,648	-0.02(-0.02%)
May 18, 2021	93.51	94.13	92.00	92.05	146,927	-1.73(-1.85%)
May 17, 2021	93.58	94.58	92.53	93.78	104,982	-0.44(-0.47%)
May 14, 2021	93.01	94.40	91.88	94.22	175,925	+1.38(+1.49%)
May 13, 2021	88.98	93.14	88.88	92.84	269,835	+3.48(+3.90%)
May 12, 2021	92.18	92.89	89.12	89.36	179,817	-2.38(-2.59%)
May 11, 2021	91.82	93.07	91.16	91.74	223,098	-0.70(-0.76%)
May 10, 2021	93.03	94.63	92.41	92.44	226,826	-0.49(-0.53%)
May 07, 2021	91.15	93.11	90.22	92.93	188,323	+0.59(+0.64%)
May 06, 2021	92.75	92.75	90.93	92.34	280,535	+0.26(+0.28%)
May 05, 2021	92.71	92.83	91.35	92.09	246,802	-0.68(-0.73%)
May 04, 2021	91.75	93.46	90.56	92.77	215,137	+0.50(+0.54%)

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.