UMB Financial Corp (NQ: UMBF )

121.49 -1.37 (-1.12%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.