Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	123.59	123.59	120.68	121.49	275,315	-1.37(-1.12%)
Nov 14, 2024	124.39	124.41	121.94	122.86	323,284	-0.94(-0.76%)
Nov 13, 2024	127.09	128.34	123.65	123.80	376,623	-2.01(-1.60%)
Nov 12, 2024	126.27	128.33	124.77	125.81	723,734	-0.69(-0.55%)
Nov 11, 2024	124.78	128.73	123.83	126.50	491,132	+4.39(+3.60%)
Nov 08, 2024	121.92	123.51	121.03	122.11	330,683	+0.43(+0.35%)
Nov 07, 2024	124.35	125.00	121.46	121.68	579,105	-4.00(-3.18%)
Nov 06, 2024	120.79	125.98	119.92	125.68	1,060,485	+14.64(+13.18%)
Nov 05, 2024	107.80	111.17	107.17	111.04	455,655	+3.08(+2.85%)
Nov 04, 2024	107.68	109.14	105.57	107.96	508,707	-0.32(-0.30%)
Nov 01, 2024	110.70	110.89	107.69	108.28	442,446	-1.45(-1.32%)
Oct 31, 2024	111.76	112.63	109.65	109.73	483,294	-1.41(-1.27%)
Oct 30, 2024	107.34	113.56	106.86	111.14	856,468	+4.48(+4.20%)
Oct 29, 2024	106.12	107.14	105.86	106.66	419,836	-0.39(-0.36%)
Oct 28, 2024	105.48	107.42	104.63	107.05	412,331	+2.98(+2.86%)
Oct 25, 2024	106.80	107.16	103.78	104.07	566,235	-1.75(-1.65%)
Oct 24, 2024	107.25	107.43	104.64	105.82	406,600	-0.78(-0.73%)
Oct 23, 2024	105.99	107.21	105.38	106.60	222,004	-0.21(-0.20%)
Oct 22, 2024	105.91	107.14	105.73	106.81	260,787	+0.18(+0.17%)
Oct 21, 2024	109.68	109.94	106.53	106.63	355,775	-2.72(-2.49%)
Oct 18, 2024	111.76	111.76	109.19	109.35	368,327	-2.32(-2.08%)
Oct 17, 2024	111.63	112.16	110.67	111.67	304,030	+0.49(+0.44%)
Oct 16, 2024	112.09	113.30	110.81	111.18	369,880	+0.73(+0.66%)
Oct 15, 2024	109.95	112.39	108.96	110.45	402,798	+1.10(+1.01%)
Oct 14, 2024	108.99	110.27	107.96	109.35	154,962	+0.36(+0.33%)
Oct 11, 2024	106.30	109.96	106.28	108.99	369,748	+3.46(+3.28%)
Oct 10, 2024	104.99	105.67	103.23	105.53	235,118	+0.54(+0.51%)
Oct 09, 2024	103.89	106.23	103.89	104.99	164,182	+1.10(+1.06%)
Oct 08, 2024	104.77	105.23	103.78	103.89	304,556	-0.37(-0.35%)
Oct 07, 2024	103.09	104.45	102.56	104.26	283,351	+0.58(+0.56%)
Oct 04, 2024	104.14	104.89	102.89	103.68	357,980	+1.70(+1.67%)
Oct 03, 2024	100.23	102.28	100.23	101.98	236,399	+0.49(+0.48%)
Oct 02, 2024	100.98	102.65	100.78	101.49	328,203	+0.34(+0.34%)
Oct 01, 2024	104.68	104.68	100.77	101.15	360,961	-3.96(-3.77%)
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.

Daily Courier: Single Column

Daily Courier

UMB Financial Corp (NQ: UMBF )

Historical Prices

Contact us

Sections

Services

Search