We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| UMB Financial Corporation | NASDAQ:UMBF | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.55 | -0.50% | 109.77 | 105.00 | 175.63 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 110.555 | 105.99 | 108.01 | 734,488 | 00:28:10 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Jan 2025 | 109.77 | -0.55 | -0.50% | 105.99 | 110.555 | 734,462 |
| 08 Jan 2025 | 110.32 | -0.02 | -0.02% | 109.09 | 112.535 | 351,661 |
| 07 Jan 2025 | 110.34 | -1.57 | -1.40% | 109.30 | 113.28 | 431,648 |
| 06 Jan 2025 | 111.91 | -1.34 | -1.18% | 111.76 | 115.395 | 438,704 |
| 03 Jan 2025 | 113.25 | 1.46 | 1.31% | 110.34 | 113.43 | 308,934 |
| 02 Jan 2025 | 111.79 | -1.07 | -0.95% | 110.86 | 114.44 | 484,665 |
| 31 Dec 2024 | 112.86 | -0.20 | -0.18% | 112.65 | 114.30 | 316,640 |
| 30 Dec 2024 | 113.06 | -0.63 | -0.55% | 111.39 | 114.00 | 276,892 |
| 27 Dec 2024 | 113.69 | -2.27 | -1.96% | 112.43 | 115.835 | 354,896 |
| 26 Dec 2024 | 115.96 | 0.18 | 0.16% | 113.76 | 119.85 | 210,275 |
| 24 Dec 2024 | 115.78 | 1.51 | 1.32% | 114.045 | 115.78 | 204,783 |
| 23 Dec 2024 | 114.27 | -0.34 | -0.30% | 113.095 | 114.99 | 419,282 |
| 20 Dec 2024 | 114.61 | 1.41 | 1.25% | 111.38 | 115.63 | 1,091,540 |
| 19 Dec 2024 | 113.20 | -0.37 | -0.33% | 112.665 | 117.585 | 587,037 |
| 18 Dec 2024 | 113.57 | -6.69 | -5.56% | 112.82 | 121.79 | 537,934 |
| 17 Dec 2024 | 120.26 | -3.12 | -2.53% | 119.07 | 123.21 | 442,430 |
| 16 Dec 2024 | 123.38 | 1.20 | 0.98% | 121.26 | 123.55 | 349,714 |
| 13 Dec 2024 | 122.18 | -0.18 | -0.15% | 120.42 | 123.00 | 310,637 |
| 12 Dec 2024 | 122.36 | -2.61 | -2.09% | 122.245 | 125.69 | 211,854 |
| 11 Dec 2024 | 124.97 | 0.73 | 0.59% | 124.38 | 126.14 | 414,270 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 112.64 | 115.395 | 109.09 | 111.38 | 376,316 | -2.87 | -2.55% |
| 1 Month | 122.18 | 123.55 | 109.09 | 114.52 | 411,909 | -12.41 | -10.16% |
| 3 Months | 111.76 | 129.94 | 103.78 | 117.23 | 401,865 | -1.99 | -1.78% |
| 6 Months | 83.86 | 129.94 | 83.80 | 107.56 | 403,683 | 25.91 | 30.90% |
| 1 Year | 81.12 | 129.94 | 76.00 | 95.90 | 370,316 | 28.65 | 35.32% |
| 3 Years | 109.66 | 129.94 | 50.68 | 83.63 | 325,534 | 0.11 | 0.10% |
| 5 Years | 67.56 | 129.94 | 39.47 | 79.92 | 285,659 | 42.21 | 62.48% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
