UMB Financial Corp. (UMBF) Historical Prices & Data

UMB Financial Corp.
UMBF
(Nasdaq - US)
Closed
125.07
+1.94 (+1.57%)
in:usd•As of: Nov 22, 2024 15:59 UTC -5
After Market:124.52-0.55 (-0.44%)
Open
123.19
High
125.53
Low
122.63

UMB Financial Corp. Historical Rates

Frequency

Daily

From Oct 23, 2024 to Nov 23, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	125.52	122.81	122.81	125.00	1.78%
Nov 21, 2024	124.71	121.05	123.20	123.13	-0.06%
Nov 20, 2024	120.81	118.75	120.81	120.19	-0.51%
Nov 19, 2024	121.92	118.34	119.15	121.20	1.72%
Nov 18, 2024	122.98	120.98	122.12	121.25	-0.71%
Nov 15, 2024	123.59	120.68	123.59	121.49	-1.70%
Nov 14, 2024	124.41	121.94	124.39	122.86	-1.23%
Nov 13, 2024	128.34	123.65	127.09	123.80	-2.59%
Nov 12, 2024	128.33	124.77	126.27	125.81	-0.36%
Nov 11, 2024	128.73	123.83	124.78	126.50	1.38%
Nov 8, 2024	123.51	121.03	121.92	122.11	0.16%
Nov 7, 2024	125.00	121.46	124.35	121.68	-2.15%
Nov 6, 2024	125.98	119.92	120.79	125.68	4.05%
Nov 5, 2024	111.17	107.17	107.80	111.04	3.01%
Nov 4, 2024	109.14	105.57	107.68	107.96	0.26%
Nov 1, 2024	110.89	107.69	110.70	108.28	-2.19%
Oct 31, 2024	112.63	109.65	111.76	109.73	-1.82%
Oct 30, 2024	113.56	106.86	107.34	111.14	3.54%
Oct 29, 2024	107.14	105.86	106.12	106.66	0.51%
Oct 28, 2024	107.42	104.63	105.48	107.05	1.49%
Oct 25, 2024	107.16	103.78	106.80	104.07	-2.56%
Oct 24, 2024	107.43	104.64	107.25	105.82	-1.33%
Oct 23, 2024	107.21	105.38	105.99	106.60	0.58%

Highest:128.73

Lowest:103.78

Average:116.48

Difference:19.01

% Change:17.94%

Data Vendor: Xignite Logo

Stocks