Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| UMB Financial Corporation | UMBF | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.49 | -0.59% | 83.17 | 17:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 83.54 | 83.10 | 84.57 | 83.17 | 83.66 |
UMBF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 79.81 | 84.96 | 79.29 | 83.08 | 181,872 | 3.36 | 4.21% |
| 1 Month | 87.00 | 87.48 | 78.46 | 82.25 | 177,857 | -3.83 | -4.40% |
| 3 Months | 81.65 | 87.48 | 77.59 | 81.48 | 213,136 | 1.52 | 1.86% |
| 6 Months | 64.17 | 87.48 | 61.18 | 78.25 | 261,462 | 19.00 | 29.61% |
| 1 Year | 60.91 | 87.48 | 50.68 | 69.20 | 338,201 | 22.26 | 36.55% |
| 3 Years | 95.18 | 112.24 | 50.68 | 80.20 | 273,037 | -12.01 | -12.62% |
| 5 Years | 68.86 | 112.24 | 39.47 | 73.77 | 251,713 | 14.31 | 20.78% |
UMBF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 83.17 | -0.49 | -0.59% | 83.54 | 84.57 | 83.10 | 132,250 |
| Apr 25 2024 | 83.66 | -1.12 | -1.32% | 83.84 | 83.975 | 82.58 | 136,844 |
| Apr 24 2024 | 84.78 | 1.04 | 1.24% | 82.91 | 84.89 | 82.78 | 163,120 |
| Apr 23 2024 | 83.74 | 0.18 | 0.22% | 83.58 | 84.96 | 82.54 | 129,287 |
| Apr 22 2024 | 83.56 | 2.12 | 2.60% | 81.72 | 83.765 | 81.35 | 162,490 |
| Apr 19 2024 | 81.44 | 1.24 | 1.55% | 79.81 | 81.835 | 79.29 | 317,618 |
| Apr 18 2024 | 80.20 | 0.53 | 0.67% | 79.72 | 80.865 | 79.52 | 188,967 |
| Apr 17 2024 | 79.67 | 0.23 | 0.29% | 80.35 | 80.665 | 79.66 | 193,296 |
| Apr 16 2024 | 79.44 | -0.31 | -0.39% | 79.06 | 80.01 | 78.46 | 194,988 |
| Apr 15 2024 | 79.75 | -0.32 | -0.40% | 80.57 | 81.275 | 78.9388 | 140,180 |
| Apr 12 2024 | 80.07 | -0.71 | -0.88% | 79.91 | 81.555 | 79.40 | 142,293 |
| Apr 11 2024 | 80.78 | 0.07 | 0.09% | 80.90 | 81.54 | 79.50 | 123,213 |
| Apr 10 2024 | 80.71 | -3.71 | -4.39% | 82.17 | 82.24 | 79.99 | 217,295 |
| Apr 09 2024 | 84.42 | 0.18 | 0.21% | 84.66 | 84.92 | 84.11 | 94,383 |
| Apr 08 2024 | 84.24 | 0.97 | 1.16% | 83.58 | 84.71 | 83.58 | 86,614 |
| Apr 05 2024 | 83.27 | 0.38 | 0.46% | 82.74 | 83.83 | 82.38 | 178,473 |
| Apr 04 2024 | 82.89 | -0.32 | -0.38% | 83.96 | 85.115 | 82.62 | 181,849 |
| Apr 03 2024 | 83.21 | -0.04 | -0.05% | 82.39 | 83.915 | 82.39 | 191,167 |
| Apr 02 2024 | 83.25 | -1.31 | -1.55% | 83.20 | 84.36 | 82.43 | 197,612 |
| Apr 01 2024 | 84.56 | -2.43 | -2.79% | 87.00 | 87.48 | 84.52 | 339,591 |
| Mar 28 2024 | 86.99 | 1.38 | 1.61% | 85.50 | 87.36 | 83.60 | 318,710 |
