We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| UMB Financial Corporation | NASDAQ:UMBF | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.88 | 1.08% | 82.48 | 79.88 | 86.99 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 82.72 | 80.50 | 81.92 | 835,771 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 May 2024 | 82.48 | 0.88 | 1.08% | 80.50 | 82.72 | 835,771 |
| 09 May 2024 | 81.60 | -1.53 | -1.84% | 81.50 | 83.16 | 633,843 |
| 08 May 2024 | 83.13 | 0.92 | 1.12% | 81.70 | 83.50 | 428,621 |
| 07 May 2024 | 82.21 | 0.10 | 0.12% | 81.94 | 83.30 | 597,356 |
| 06 May 2024 | 82.11 | -0.45 | -0.55% | 82.04 | 83.63 | 377,147 |
| 03 May 2024 | 82.56 | 0.69 | 0.84% | 81.63 | 83.57 | 561,264 |
| 02 May 2024 | 81.87 | 2.06 | 2.58% | 80.15 | 82.42 | 807,563 |
| 01 May 2024 | 79.81 | 0.15 | 0.19% | 79.12 | 81.00 | 1,224,017 |
| 30 Apr 2024 | 79.66 | 1.91 | 2.46% | 77.80 | 81.44 | 1,519,277 |
| 29 Apr 2024 | 77.75 | -5.42 | -6.52% | 76.00 | 80.53 | 2,647,796 |
| 26 Apr 2024 | 83.17 | -0.49 | -0.59% | 83.10 | 84.57 | 132,250 |
| 25 Apr 2024 | 83.66 | -1.12 | -1.32% | 82.58 | 83.975 | 136,844 |
| 24 Apr 2024 | 84.78 | 1.04 | 1.24% | 82.78 | 84.89 | 163,120 |
| 23 Apr 2024 | 83.74 | 0.18 | 0.22% | 82.54 | 84.96 | 129,287 |
| 22 Apr 2024 | 83.56 | 2.12 | 2.60% | 81.35 | 83.765 | 162,490 |
| 19 Apr 2024 | 81.44 | 1.24 | 1.55% | 79.29 | 81.835 | 317,618 |
| 18 Apr 2024 | 80.20 | 0.53 | 0.67% | 79.52 | 80.865 | 188,967 |
| 17 Apr 2024 | 79.67 | 0.23 | 0.29% | 79.66 | 80.665 | 193,296 |
| 16 Apr 2024 | 79.44 | -0.31 | -0.39% | 78.46 | 80.01 | 194,988 |
| 15 Apr 2024 | 79.75 | -0.32 | -0.40% | 78.9388 | 81.275 | 140,180 |
| 12 Apr 2024 | 80.07 | -0.71 | -0.88% | 79.40 | 81.555 | 142,293 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 82.88 | 83.63 | 80.50 | 82.27 | 519,646 | -0.40 | -0.48% |
| 1 Month | 79.91 | 84.96 | 76.00 | 80.35 | 534,627 | 2.57 | 3.22% |
| 3 Months | 82.00 | 87.48 | 76.00 | 80.93 | 322,750 | 0.48 | 0.59% |
| 6 Months | 66.33 | 87.48 | 65.63 | 79.67 | 310,637 | 16.15 | 24.35% |
| 1 Year | 57.88 | 87.48 | 54.46 | 71.35 | 337,959 | 24.60 | 42.50% |
| 3 Years | 98.29 | 112.24 | 50.68 | 80.15 | 281,292 | -15.81 | -16.09% |
| 5 Years | 69.98 | 112.24 | 39.47 | 74.02 | 256,076 | 12.50 | 17.86% |
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
