NASDAQ:UMBF
UMB Financial Corporation Stock Price (Quote)
$79.81
+0.150 (+0.188%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.00 | $87.00 | Wednesday, 1st May 2024 UMBF stock ended at $79.81. This is 0.188% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $79.12 to a day high of $81.00. |
| 90 days | $76.00 | $87.36 | |
| 52 weeks | $50.68 | $87.36 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $80.60 | $81.00 | $79.12 | $79.81 | 1 209 694 |
| Apr 30, 2024 | $80.00 | $81.44 | $77.80 | $79.66 | 1 450 726 |
| Apr 29, 2024 | $76.28 | $80.51 | $76.00 | $77.75 | 2 630 481 |
| Apr 26, 2024 | $83.54 | $84.57 | $83.10 | $83.17 | 126 694 |
| Apr 25, 2024 | $83.84 | $83.98 | $82.61 | $83.66 | 123 285 |
| Apr 24, 2024 | $82.91 | $84.89 | $82.78 | $84.78 | 117 812 |
| Apr 23, 2024 | $83.58 | $84.95 | $82.54 | $83.74 | 120 257 |
| Apr 22, 2024 | $81.72 | $83.77 | $81.35 | $83.56 | 153 133 |
| Apr 19, 2024 | $79.70 | $81.77 | $79.44 | $81.44 | 296 426 |
| Apr 18, 2024 | $79.72 | $80.87 | $79.52 | $80.20 | 171 791 |
| Apr 17, 2024 | $80.35 | $80.67 | $79.67 | $79.67 | 193 160 |
| Apr 16, 2024 | $79.06 | $80.01 | $78.65 | $79.44 | 185 274 |
| Apr 15, 2024 | $80.57 | $81.28 | $78.94 | $79.75 | 135 336 |
| Apr 12, 2024 | $79.91 | $81.56 | $79.40 | $80.07 | 142 293 |
| Apr 11, 2024 | $80.90 | $81.54 | $79.78 | $80.78 | 109 921 |
| Apr 10, 2024 | $82.17 | $82.17 | $80.00 | $80.71 | 209 666 |
| Apr 09, 2024 | $84.66 | $84.80 | $84.11 | $84.42 | 88 339 |
| Apr 08, 2024 | $83.58 | $84.71 | $83.58 | $84.24 | 83 024 |
| Apr 05, 2024 | $82.74 | $83.83 | $82.65 | $83.27 | 122 381 |
| Apr 04, 2024 | $83.96 | $85.12 | $82.63 | $82.89 | 138 272 |
| Apr 03, 2024 | $82.39 | $83.92 | $82.39 | $83.21 | 151 626 |
| Apr 02, 2024 | $83.20 | $83.66 | $82.43 | $83.25 | 187 337 |
| Apr 01, 2024 | $87.00 | $87.00 | $84.52 | $84.56 | 308 304 |
| Mar 28, 2024 | $85.50 | $87.36 | $83.60 | $86.99 | 301 710 |
| Mar 27, 2024 | $82.82 | $85.61 | $82.72 | $85.61 | 173 260 |
