Register to chat with like-minded investors on our interactive forums.
UMBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 82.48 | 0.88 | 1.08% | 81.92 | 82.72 | 80.50 | 835,771 |
| May 09 2024 | 81.60 | -1.53 | -1.84% | 83.10 | 83.16 | 81.50 | 633,843 |
| May 08 2024 | 83.13 | 0.92 | 1.12% | 81.75 | 83.50 | 81.70 | 428,621 |
| May 07 2024 | 82.21 | 0.10 | 0.12% | 82.63 | 83.30 | 81.94 | 597,356 |
| May 06 2024 | 82.11 | -0.45 | -0.55% | 83.40 | 83.63 | 82.04 | 377,147 |
| May 03 2024 | 82.56 | 0.69 | 0.84% | 82.88 | 83.57 | 81.63 | 561,264 |
| May 02 2024 | 81.87 | 2.06 | 2.58% | 80.94 | 82.42 | 80.15 | 807,563 |
| May 01 2024 | 79.81 | 0.15 | 0.19% | 80.60 | 81.00 | 79.12 | 1,224,017 |
| Apr 30 2024 | 79.66 | 1.91 | 2.46% | 80.00 | 81.44 | 77.80 | 1,519,277 |
| Apr 29 2024 | 77.75 | -5.42 | -6.52% | 76.28 | 80.53 | 76.00 | 2,647,796 |
| 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% | 83.51 | 83.975 | 82.58 | 135,920 |
| 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% | 78.82 | 80.01 | 78.65 | 190,233 |
| 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% | 81.43 | 81.75 | 79.99 | 213,090 |
| 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 | 82.56 | 175,888 |
| 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% | 83.31 | 83.752 | 82.43 | 191,806 |
| 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 |
| Mar 27 2024 | 85.61 | 3.20 | 3.88% | 82.82 | 85.61 | 82.66 | 184,491 |
| Mar 26 2024 | 82.41 | 0.86 | 1.05% | 82.25 | 82.61 | 81.75 | 203,414 |
| Mar 25 2024 | 81.55 | 0.37 | 0.46% | 81.25 | 82.15 | 81.25 | 59,726 |
| Mar 22 2024 | 81.18 | -1.75 | -2.11% | 83.15 | 83.15 | 81.03 | 182,675 |
| Mar 21 2024 | 82.93 | 1.81 | 2.23% | 81.60 | 83.02 | 81.42 | 242,593 |
| Mar 20 2024 | 81.12 | 1.64 | 2.06% | 79.20 | 81.915 | 78.42 | 253,358 |
| Mar 19 2024 | 79.48 | 0.95 | 1.21% | 78.50 | 79.83 | 78.50 | 151,237 |
| Mar 18 2024 | 78.53 | -0.89 | -1.12% | 79.13 | 79.48 | 78.41 | 195,857 |
| Mar 15 2024 | 79.42 | 0.15 | 0.19% | 78.83 | 80.60 | 78.83 | 681,652 |
| Mar 14 2024 | 79.27 | -1.23 | -1.53% | 80.00 | 80.15 | 78.67 | 289,283 |
| Mar 13 2024 | 80.50 | 0.65 | 0.81% | 79.53 | 81.17 | 79.53 | 200,028 |
| Mar 12 2024 | 79.85 | -2.06 | -2.51% | 81.59 | 82.13 | 79.73 | 361,124 |
| Mar 11 2024 | 81.91 | -0.96 | -1.16% | 82.38 | 82.775 | 81.56 | 173,366 |
| Mar 08 2024 | 82.87 | -0.85 | -1.02% | 84.32 | 84.66 | 82.85 | 140,854 |
| Mar 07 2024 | 83.72 | -0.04 | -0.05% | 84.60 | 85.19 | 83.43 | 125,972 |
| Mar 06 2024 | 83.76 | -0.12 | -0.14% | 83.98 | 85.51 | 81.76 | 208,328 |
| Mar 05 2024 | 83.88 | 3.41 | 4.24% | 80.15 | 83.97 | 79.72 | 208,097 |
| Mar 04 2024 | 80.47 | -0.13 | -0.16% | 80.79 | 82.22 | 80.29 | 149,516 |
| Mar 01 2024 | 80.60 | -1.01 | -1.24% | 81.00 | 81.315 | 79.31 | 265,930 |
| Feb 29 2024 | 81.61 | 1.95 | 2.45% | 81.18 | 82.21 | 80.66 | 590,496 |
| Feb 28 2024 | 79.66 | -1.02 | -1.26% | 79.82 | 80.66 | 79.51 | 208,547 |
| Feb 27 2024 | 80.68 | 0.65 | 0.81% | 80.37 | 81.01 | 80.0504 | 144,361 |
| Feb 26 2024 | 80.03 | -0.72 | -0.89% | 80.30 | 81.305 | 79.39 | 135,334 |
| Feb 23 2024 | 80.75 | 0.36 | 0.45% | 80.31 | 81.59 | 79.75 | 151,741 |
| Feb 22 2024 | 80.39 | -0.29 | -0.36% | 80.54 | 81.285 | 79.955 | 169,972 |
| Feb 21 2024 | 80.68 | -0.63 | -0.77% | 80.90 | 80.94 | 80.015 | 134,689 |
| Feb 20 2024 | 81.31 | 0.21 | 0.26% | 79.91 | 81.76 | 79.70 | 137,442 |
| Feb 16 2024 | 81.10 | -1.59 | -1.92% | 82.00 | 82.785 | 81.07 | 160,557 |
| Feb 15 2024 | 82.69 | 2.71 | 3.39% | 80.17 | 82.725 | 80.17 | 300,387 |
| Feb 14 2024 | 79.98 | 1.11 | 1.41% | 79.90 | 80.29 | 78.79 | 208,343 |
| Feb 13 2024 | 78.87 | -4.07 | -4.91% | 79.84 | 80.52 | 77.59 | 350,642 |
