Indicators

UMB Financial Corp (NQ: UMBF )

80.88 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.06	47.89	46.66	47.39	350,127	-0.73(-1.52%)
May 28, 2020	52.23	52.23	47.77	48.12	313,657	-2.01(-4.02%)
May 27, 2020	47.93	50.32	47.43	50.14	349,856	+3.98(+8.63%)
May 26, 2020	45.44	46.49	45.23	46.16	296,851	+2.71(+6.23%)
May 22, 2020	43.85	44.17	43.08	43.45	238,575	-0.28(-0.63%)
May 21, 2020	42.76	44.07	42.76	43.73	333,155	+0.65(+1.50%)
May 20, 2020	41.93	43.25	41.93	43.08	221,854	+2.07(+5.05%)
May 19, 2020	43.20	43.71	41.00	41.01	286,608	-2.72(-6.21%)
May 18, 2020	42.03	43.91	41.52	43.73	350,306	+3.60(+8.96%)
May 15, 2020	40.32	40.91	39.57	40.13	1,233,776	-0.52(-1.27%)
May 14, 2020	38.31	40.75	36.99	40.65	521,221	+1.33(+3.39%)
May 13, 2020	40.60	40.69	38.13	39.32	490,596	-1.52(-3.73%)
May 12, 2020	42.87	43.16	40.79	40.84	362,587	-1.72(-4.04%)
May 11, 2020	42.87	43.02	41.84	42.56	428,904	-1.26(-2.87%)
May 08, 2020	42.88	43.85	42.63	43.82	350,235	+2.12(+5.08%)
May 07, 2020	42.11	43.20	41.40	41.70	256,803	+0.12(+0.29%)
May 06, 2020	43.60	43.64	41.41	41.58	336,231	-1.85(-4.26%)
May 05, 2020	45.81	46.27	43.37	43.43	330,868	-1.42(-3.17%)
May 04, 2020	44.51	44.93	43.74	44.85	222,383	-0.26(-0.58%)

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.