UMBF Quote, Trading Chart, UMB Financial Corporation

home / stock / umbf / umbf quote

Stock Information
Company Name: UMB Financial Corporation
Stock Symbol: UMBF
Market: NASDAQ
Website: umb.com
Menu
UMBF UMBF Quote UMBF Short UMBF News UMBF Articles UMBF Message Board
Get UMBF Alerts

News, Short Squeeze, Breakout and More Instantly...
UMBF Quote
Last:$81.58
Change Percent:0.21%
Open:$82.29
Previous Close:$81.58
High:$82.61
Low:$81.16
Volume:294,368
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
UMBF Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$82.29
Close:$81.58
High:$82.61
Low:$81.16
Volume:294,368
Date:2024-07-04
Open:$83.98
Close:$82.46
High:$84
Low:$82.45
Volume:194,845
Date:2024-07-03
Open:$83.98
Close:$82.46
High:$84
Low:$82.45
Volume:194,845
Date:2024-07-02
Open:$82.21
Close:$83.71
High:$83.77
Low:$81.64
Volume:326,740
Date:2024-07-01
Open:$83.15
Close:$82.4
High:$84.45
Low:$82.36
Volume:624,286
Date:2024-06-28
Open:$82.84
Close:$83.42
High:$83.635
Low:$82.16
Volume:706,417
Date:2024-06-27
Open:$81.57
Close:$82.07
High:$82.12
Low:$79.935
Volume:223,073
Date:2024-06-26
Open:$80.56
Close:$81.27
High:$81.28
Low:$80.295
Volume:325,629
Date:2024-06-25
Open:$82.04
Close:$80.9
High:$82.89
Low:$80.78
Volume:317,355
Date:2024-06-24
Open:$80.35
Close:$82.51
High:$83.12
Low:$79.875
Volume:567,455
Date:2024-06-21
Open:$80.45
Close:$79.6
High:$81.755
Low:$79.5
Volume:718,305
Date:2024-06-20
Open:$80.73
Close:$80.54
High:$81.22
Low:$80.33
Volume:288,714
Date:2024-06-19
Open:$80.4
Close:$80.96
High:$81.24
Low:$80.225
Volume:604,721
Date:2024-06-18
Open:$80.4
Close:$80.96
High:$81.24
Low:$80.225
Volume:604,721
Date:2024-06-17
Open:$79.92
Close:$80.66
High:$80.68
Low:$79.25
Volume:201,994
Date:2024-06-14
Open:$79.83
Close:$79.97
High:$80.81
Low:$79.505
Volume:274,490
Date:2024-06-13
Open:$81.1
Close:$80.77
High:$82.28
Low:$80.315
Volume:365,881
Date:2024-06-12
Open:$82.28
Close:$81.54
High:$83
Low:$80.76
Volume:315,515
Date:2024-06-11
Open:$79.64
Close:$79.85
High:$80.43
Low:$79.16
Volume:419,023
Date:2024-06-10
Open:$79.69
Close:$80.31
High:$81
Low:$78.91
Volume:450,346