UMB Financial Corporation (UMBF) Historical Stock Data
76.27 ↑0.01 (0.01%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, UMBF is up 0.33% a day on average. There have been 15 days where UMB Financial Corporation closed green and 15 days where UMBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 76.32 | 76.27 | ↓$0.05 (-0.07%) | 75.99 | 76.95 | 152.05K |
| 2023-12-07 | 75.67 | 76.26 | ↑$0.59 (0.78%) | 75.45 | 76.43 | 221.26K |
| 2023-12-06 | 76.39 | 75.49 | ↓$0.90 (-1.18%) | 75.37 | 77.87 | 167.01K |
| 2023-12-05 | 75.71 | 75.82 | ↑$0.11 (0.15%) | 75.05 | 76.00 | 255.33K |
| 2023-12-04 | 73.56 | 76.00 | ↑$2.44 (3.32%) | 73.56 | 76.10 | 239.82K |
| 2023-12-01 | 71.04 | 74.65 | ↑$3.61 (5.08%) | 71.04 | 75.53 | 1.52M |
| 2023-11-30 | 72.14 | 71.66 | ↓$0.48 (-0.67%) | 71.28 | 72.58 | 693.24K |
| 2023-11-29 | 71.51 | 71.99 | ↑$0.48 (0.67%) | 71.14 | 73.21 | 293.78K |
| 2023-11-28 | 70.77 | 70.73 | ↓$0.04 (-0.06%) | 69.97 | 70.92 | 180.65K |
| 2023-11-27 | 70.90 | 70.96 | ↑$0.06 (0.08%) | 70.34 | 71.32 | 276.03K |
| 2023-11-24 | 71.56 | 71.30 | ↓$0.26 (-0.36%) | 71.03 | 71.76 | 72.87K |
| 2023-11-22 | 71.88 | 71.53 | ↓$0.35 (-0.49%) | 70.96 | 71.88 | 159.23K |
| 2023-11-21 | 71.83 | 70.97 | ↓$0.86 (-1.20%) | 70.70 | 72.09 | 224.74K |
| 2023-11-20 | 72.70 | 72.35 | ↓$0.35 (-0.48%) | 72.19 | 73.31 | 365.02K |
| 2023-11-17 | 72.63 | 73.00 | ↑$0.37 (0.51%) | 71.69 | 73.47 | 360.54K |
| 2023-11-16 | 73.71 | 71.78 | ↓$1.93 (-2.62%) | 71.68 | 73.71 | 399.47K |
| 2023-11-15 | 71.97 | 73.96 | ↑$1.99 (2.77%) | 71.97 | 74.13 | 434.85K |
| 2023-11-14 | 69.65 | 72.19 | ↑$2.54 (3.65%) | 69.65 | 72.66 | 307.69K |
| 2023-11-13 | 66.15 | 66.79 | ↑$0.64 (0.97%) | 65.70 | 66.90 | 169.90K |
| 2023-11-10 | 66.33 | 66.53 | ↑$0.20 (0.30%) | 65.94 | 66.78 | 126.64K |
| 2023-11-09 | 67.39 | 65.92 | ↓$1.47 (-2.18%) | 65.48 | 69.17 | 179.35K |
| 2023-11-08 | 67.52 | 67.43 | ↓$0.09 (-0.13%) | 66.61 | 67.61 | 141.50K |
| 2023-11-07 | 68.13 | 67.48 | ↓$0.65 (-0.95%) | 67.18 | 68.34 | 107.39K |
| 2023-11-06 | 69.38 | 68.35 | ↓$1.03 (-1.48%) | 67.75 | 69.47 | 239.59K |
| 2023-11-03 | 68.95 | 69.32 | ↑$0.37 (0.54%) | 68.95 | 71.16 | 445.30K |
| 2023-11-02 | 64.50 | 66.93 | ↑$2.43 (3.77%) | 64.48 | 66.96 | 402.05K |
| 2023-11-01 | 62.42 | 63.49 | ↑$1.07 (1.71%) | 62.00 | 63.57 | 232.18K |
| 2023-10-31 | 62.65 | 62.72 | ↑$0.07 (0.11%) | 62.38 | 63.44 | 173.14K |
| 2023-10-30 | 62.92 | 62.82 | ↓$0.10 (-0.16%) | 61.72 | 63.23 | 161.18K |
| 2023-10-27 | 63.59 | 62.09 | ↓$1.50 (-2.36%) | 61.26 | 63.59 | 197K |
Create an account or log in to view more rows.
$UMBF getting this mare ready to run today
$UMBF -
Buy
buy
buy!
$UMBF The best investment you can make is an investment in yourself or another person
$UMBF Holding.
$UMBF Momentum is building...
$UMBF Tomorrow
$UMBF Chill out and chill some more. It's all temporary.
$UMBF I can wait.
$UMBF LFGGGGGG
$UMBF go time