UMB Financial Corporation (UMBF) Historical Stock Data
120.19 ↓1.01 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UMBF is down -0.05% a day on average. There have been 16 days where UMB Financial Corporation closed green and 14 days where UMBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 120.81 | 120.19 | ↓$0.62 (-0.51%) | 118.75 | 120.81 | 200.41K |
| 2024-11-19 | 119.15 | 121.20 | ↑$2.05 (1.72%) | 118.34 | 121.92 | 281.86K |
| 2024-11-18 | 122.12 | 121.25 | ↓$0.87 (-0.71%) | 120.98 | 122.98 | 223.17K |
| 2024-11-15 | 123.59 | 121.49 | ↓$2.10 (-1.70%) | 120.68 | 123.59 | 275.32K |
| 2024-11-14 | 124.39 | 122.86 | ↓$1.53 (-1.23%) | 121.94 | 124.41 | 323.28K |
| 2024-11-13 | 127.09 | 123.80 | ↓$3.29 (-2.59%) | 123.65 | 128.35 | 376.62K |
| 2024-11-12 | 126.27 | 125.81 | ↓$0.46 (-0.36%) | 124.77 | 128.33 | 723.73K |
| 2024-11-11 | 124.78 | 126.50 | ↑$1.72 (1.38%) | 123.83 | 128.73 | 491.13K |
| 2024-11-08 | 121.92 | 122.11 | ↑$0.19 (0.16%) | 121.03 | 123.51 | 330.68K |
| 2024-11-07 | 124.35 | 121.68 | ↓$2.67 (-2.15%) | 121.46 | 125.00 | 579.10K |
| 2024-11-06 | 120.79 | 125.68 | ↑$4.89 (4.05%) | 119.93 | 125.98 | 1.06M |
| 2024-11-05 | 107.80 | 111.04 | ↑$3.24 (3.01%) | 107.17 | 111.18 | 455.66K |
| 2024-11-04 | 107.68 | 107.96 | ↑$0.28 (0.26%) | 105.57 | 109.14 | 508.71K |
| 2024-11-01 | 110.70 | 108.28 | ↓$2.42 (-2.19%) | 107.69 | 110.90 | 442.45K |
| 2024-10-31 | 111.76 | 109.73 | ↓$2.03 (-1.82%) | 109.65 | 112.63 | 483.29K |
| 2024-10-30 | 107.34 | 111.14 | ↑$3.80 (3.54%) | 106.87 | 113.56 | 856.47K |
| 2024-10-29 | 106.12 | 106.66 | ↑$0.54 (0.51%) | 105.86 | 107.14 | 419.84K |
| 2024-10-28 | 105.48 | 107.05 | ↑$1.57 (1.49%) | 104.63 | 107.42 | 412.33K |
| 2024-10-25 | 106.80 | 104.07 | ↓$2.73 (-2.56%) | 103.78 | 107.16 | 566.24K |
| 2024-10-24 | 107.25 | 105.82 | ↓$1.43 (-1.33%) | 104.64 | 107.43 | 406.60K |
| 2024-10-23 | 105.99 | 106.60 | ↑$0.61 (0.58%) | 105.38 | 107.21 | 222K |
| 2024-10-22 | 105.91 | 106.81 | ↑$0.90 (0.85%) | 105.73 | 107.14 | 260.79K |
| 2024-10-21 | 109.68 | 106.63 | ↓$3.05 (-2.78%) | 106.53 | 109.94 | 355.78K |
| 2024-10-18 | 111.76 | 109.35 | ↓$2.41 (-2.16%) | 109.19 | 111.76 | 368.33K |
| 2024-10-17 | 111.63 | 111.67 | ↑$0.04 (0.04%) | 110.67 | 112.16 | 304.03K |
| 2024-10-16 | 112.09 | 111.18 | ↓$0.91 (-0.81%) | 110.82 | 113.30 | 369.88K |
| 2024-10-15 | 109.95 | 110.45 | ↑$0.50 (0.45%) | 108.96 | 112.39 | 402.80K |
| 2024-10-14 | 108.99 | 109.35 | ↑$0.36 (0.33%) | 107.96 | 110.27 | 154.96K |
| 2024-10-11 | 106.30 | 108.99 | ↑$2.69 (2.53%) | 106.28 | 109.96 | 369.75K |
| 2024-10-10 | 104.99 | 105.53 | ↑$0.54 (0.51%) | 103.23 | 105.67 | 235.12K |
Create an account or log in to view more rows.
$UMBF still bullish
$UMBF I would not be a bear now
$UMBF how long until we take off?
$UMBF Let it go...
$UMBF buy bitches
$UMBF strong move here
$UMBF we had no volume for days before the last big rip
$UMBF I warned everyone this company sucks
$UMBF getting this mare ready to run today
$UMBF -
Buy
buy
buy!