UMBF

UMB Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
UMB Financial Corporation UMBF NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 90.26 04:00:15
Open Price Low Price High Price Close Price Prev Close
90.26
more quote information »

UMBF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week89.3791.3787.5489.92393,7450.891.0%
1 Month91.2494.2087.5490.48277,098-0.98-1.07%
3 Months94.0896.93583.2490.92216,816-3.82-4.06%
6 Months95.8799.980483.2492.72205,121-5.61-5.85%
1 Year48.5299.980445.8782.41200,51641.7486.03%
3 Years73.8699.980439.4766.55223,27316.4022.2%
5 Years58.0299.980439.4769.41217,75732.2455.57%

UMBF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 90.26 0.63 0.7% 90.02 91.27 89.44 1,061,079
Sep 16 2021 89.63 -0.34 -0.38% 90.67 91.37 88.55 262,381
Sep 15 2021 89.97 1.79 2.03% 88.27 90.03 88.08 281,761
Sep 14 2021 88.18 -1.80 -2.0% 90.06 90.70 87.54 178,612
Sep 13 2021 89.98 1.36 1.53% 89.37 90.22 88.445 184,894
Sep 10 2021 88.62 -0.58 -0.65% 89.46 89.56 88.09 278,544
Sep 09 2021 89.20 0.12 0.13% 88.79 90.47 88.08 234,776
Sep 08 2021 89.08 -1.19 -1.32% 89.60 94.20 88.26 159,466
Sep 07 2021 90.27 -0.66 -0.73% 91.69 92.345 90.055 224,784
Sep 03 2021 90.93 0.37 0.41% 90.74 91.15 89.89 143,518
Sep 02 2021 90.56 -0.54 -0.59% 91.17 92.51 90.42 218,434
Sep 01 2021 91.10 -0.48 -0.52% 91.97 91.97 90.06 137,653
Aug 31 2021 91.58 0.89 0.98% 91.05 92.115 90.38 131,361
Aug 30 2021 90.69 -2.38 -2.56% 93.01 93.01 90.47 196,295
Aug 27 2021 93.07 2.80 3.1% 90.70 93.29 90.01 417,658
Aug 26 2021 90.27 -1.65 -1.8% 92.70 93.1175 90.11 508,047
Aug 25 2021 91.92 0.07 0.08% 92.17 93.30 91.13 404,598
Aug 24 2021 91.85 0.62 0.68% 91.16 92.08 89.755 128,821
Aug 23 2021 91.23 0.65 0.72% 91.24 91.61 90.415 112,172
Aug 20 2021 90.58 1.28 1.43% 88.97 91.14 88.97 155,462
See More Historical Prices »


Your Recent History
NASDAQ
UMBF
UMB Financ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.