Ump Financial Corp (NQ: UMBF )

88.03 +2.73 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 86.14 88.34 85.49 88.03 364,139 +2.73(+3.20%)
Jun 23, 2022 85.71 85.95 84.30 85.30 148,905 -0.69(-0.80%)
Jun 22, 2022 84.72 86.21 84.72 85.99 189,522 +0.46(+0.54%)
Jun 21, 2022 86.46 86.90 84.54 85.53 261,884 +0.70(+0.83%)
Jun 17, 2022 82.92 84.96 82.24 84.83 778,841 +2.73(+3.33%)
Jun 16, 2022 83.79 83.79 81.57 82.10 242,310 -3.09(-3.63%)
Jun 15, 2022 85.55 86.32 84.31 85.19 245,059 +0.74(+0.88%)
Jun 14, 2022 84.69 85.22 83.24 84.45 238,537 +0.22(+0.26%)
Jun 13, 2022 82.89 85.69 82.25 84.23 307,045 -0.73(-0.86%)
Jun 10, 2022 86.61 87.49 84.33 84.96 215,706 -3.43(-3.88%)
Jun 09, 2022 90.85 91.57 88.29 88.39 384,049 -3.01(-3.29%)
Jun 08, 2022 92.25 92.25 90.47 91.40 329,445 -1.23(-1.33%)
Jun 07, 2022 91.34 92.72 91.01 92.63 163,245 +0.53(+0.58%)
Jun 06, 2022 92.79 93.50 91.60 92.10 162,515 -0.11(-0.12%)
Jun 03, 2022 92.53 92.88 91.66 92.21 137,389 -1.07(-1.15%)
Jun 02, 2022 91.21 93.28 89.62 93.28 127,960 +1.82(+1.99%)
Jun 01, 2022 92.44 92.44 90.05 91.46 117,676 -0.89(-0.96%)
May 31, 2022 91.50 92.97 90.73 92.35 687,701 -0.06(-0.06%)
May 27, 2022 91.25 92.79 91.25 92.41 434,402 +1.04(+1.14%)
May 26, 2022 89.93 91.96 88.97 91.37 153,643 +2.18(+2.44%)
May 25, 2022 88.54 90.06 88.35 89.19 117,885 +0.65(+0.73%)
May 24, 2022 88.57 89.32 86.89 88.54 199,093 -0.42(-0.47%)
May 23, 2022 88.71 90.34 88.02 88.96 129,218 +1.44(+1.65%)
May 20, 2022 87.89 88.80 85.97 87.52 177,972 +0.07(+0.08%)
May 19, 2022 87.63 89.02 87.18 87.45 271,627 -1.07(-1.21%)
May 18, 2022 89.50 90.35 88.09 88.52 147,142 -2.29(-2.52%)
May 17, 2022 90.43 91.01 89.77 90.81 133,740 +1.87(+2.10%)
May 16, 2022 88.91 89.73 87.67 88.94 166,611 -0.65(-0.73%)
May 13, 2022 90.61 91.18 88.38 89.59 189,495 -0.36(-0.40%)
May 12, 2022 88.97 90.06 88.09 89.95 167,467 +0.75(+0.84%)
May 11, 2022 90.60 92.08 89.16 89.20 142,714 -1.13(-1.25%)
May 10, 2022 91.64 92.42 89.13 90.33 237,447 -0.69(-0.76%)
May 09, 2022 89.48 92.04 89.11 91.02 236,913 +0.79(+0.88%)
May 06, 2022 90.11 91.22 88.57 90.23 219,586 -0.31(-0.34%)
May 05, 2022 92.37 92.41 89.39 90.54 184,518 -2.84(-3.04%)
May 04, 2022 91.55 93.76 90.27 93.38 176,088 +1.71(+1.87%)
May 03, 2022 90.90 92.32 90.13 91.67 158,358 +0.83(+0.91%)
May 02, 2022 90.76 91.74 89.18 90.84 236,160 +0.66(+0.73%)
Apr 29, 2022 92.87 94.18 89.71 90.18 594,551 -3.38(-3.61%)
Apr 28, 2022 95.00 95.42 91.53 93.56 311,566 -0.46(-0.49%)
Apr 27, 2022 91.35 94.42 91.03 94.02 314,922 +2.67(+2.92%)
Apr 26, 2022 92.21 93.55 90.97 91.35 195,890 -2.43(-2.59%)
Apr 25, 2022 92.95 93.94 90.97 93.78 263,582 +0.16(+0.17%)
Apr 22, 2022 96.07 96.83 93.61 93.62 188,887 -2.69(-2.79%)
Apr 21, 2022 98.05 98.63 95.74 96.31 169,484 -0.98(-1.01%)
Apr 20, 2022 97.15 98.26 96.97 97.29 108,568 +0.89(+0.92%)
Apr 19, 2022 93.74 96.69 93.44 96.40 183,693 +3.08(+3.30%)
Apr 18, 2022 92.71 94.05 92.50 93.32 150,761 +0.14(+0.15%)
Apr 14, 2022 94.67 95.80 92.99 93.18 133,178 -1.41(-1.49%)
Apr 13, 2022 93.01 94.65 92.60 94.59 214,850 +1.59(+1.71%)
Apr 12, 2022 94.45 95.00 92.63 93.00 186,361 -1.01(-1.07%)
Apr 11, 2022 92.91 94.83 92.91 94.01 213,663 +0.86(+0.92%)
Apr 08, 2022 94.12 98.22 92.90 93.15 266,690 -0.98(-1.04%)
Apr 07, 2022 95.45 95.45 93.20 94.13 305,261 -0.79(-0.83%)
Apr 06, 2022 96.27 96.82 94.90 94.92 172,519 -1.25(-1.30%)
Apr 05, 2022 96.85 97.53 95.97 96.17 132,899 -0.50(-0.52%)
Apr 04, 2022 97.63 97.63 95.68 96.67 136,602 -0.94(-0.96%)
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.