Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UMBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 80.19 | -1.18 | -1.45% | 80.42 | 81.42 | 80.03 | 419,875 |
| Jun 03 2024 | 81.37 | -1.07 | -1.30% | 83.26 | 83.42 | 80.675 | 340,441 |
| May 31 2024 | 82.44 | 1.65 | 2.04% | 82.39 | 82.88 | 81.665 | 352,739 |
| May 30 2024 | 80.79 | 1.86 | 2.36% | 80.16 | 81.31 | 79.13 | 246,563 |
| May 29 2024 | 78.93 | -1.65 | -2.05% | 79.30 | 80.00 | 78.5575 | 480,624 |
| May 28 2024 | 80.58 | -2.22 | -2.68% | 83.15 | 83.38 | 80.24 | 316,593 |
| May 24 2024 | 82.80 | 0.64 | 0.78% | 82.88 | 83.16 | 81.81 | 205,105 |
| May 23 2024 | 82.16 | -2.22 | -2.63% | 84.63 | 84.895 | 81.935 | 405,013 |
| May 22 2024 | 84.38 | -1.22 | -1.43% | 85.29 | 85.595 | 83.92 | 319,662 |
| May 21 2024 | 85.60 | -0.25 | -0.29% | 85.73 | 86.995 | 85.39 | 490,068 |
| May 20 2024 | 85.85 | -0.29 | -0.34% | 86.04 | 87.2096 | 85.72 | 641,531 |
| May 17 2024 | 86.14 | 1.71 | 2.03% | 84.84 | 86.72 | 84.40 | 576,301 |
| May 16 2024 | 84.43 | -1.57 | -1.83% | 85.60 | 85.85 | 84.37 | 330,247 |
| May 15 2024 | 86.00 | 2.07 | 2.47% | 85.00 | 86.13 | 84.42 | 538,442 |
| May 14 2024 | 83.93 | 0.16 | 0.19% | 84.46 | 85.10 | 83.03 | 587,353 |
| May 13 2024 | 83.77 | 1.29 | 1.56% | 83.15 | 83.80 | 82.46 | 703,273 |
| May 10 2024 | 82.48 | 0.88 | 1.08% | 81.92 | 82.72 | 80.50 | 835,771 |
| May 09 2024 | 81.60 | -1.53 | -1.84% | 83.10 | 83.16 | 81.50 | 633,843 |
| May 08 2024 | 83.13 | 0.92 | 1.12% | 81.75 | 83.50 | 81.70 | 428,621 |
| May 07 2024 | 82.21 | 0.10 | 0.12% | 82.63 | 83.30 | 81.94 | 597,356 |
| May 06 2024 | 82.11 | -0.45 | -0.55% | 83.40 | 83.63 | 82.04 | 377,147 |
| May 03 2024 | 82.56 | 0.69 | 0.84% | 82.88 | 83.57 | 81.63 | 561,264 |
| May 02 2024 | 81.87 | 2.06 | 2.58% | 80.94 | 82.42 | 80.15 | 807,563 |
| May 01 2024 | 79.81 | 0.15 | 0.19% | 80.60 | 81.00 | 79.12 | 1,224,017 |
| Apr 30 2024 | 79.66 | 1.91 | 2.46% | 80.00 | 81.44 | 77.80 | 1,519,277 |
| Apr 29 2024 | 77.75 | -5.42 | -6.52% | 76.28 | 80.53 | 76.00 | 2,647,796 |
| Apr 26 2024 | 83.17 | -0.49 | -0.59% | 83.54 | 84.57 | 83.10 | 132,250 |
| Apr 25 2024 | 83.66 | -1.12 | -1.32% | 83.51 | 83.975 | 82.58 | 135,920 |
| Apr 24 2024 | 84.78 | 1.04 | 1.24% | 82.91 | 84.89 | 82.78 | 163,120 |
| Apr 23 2024 | 83.74 | 0.18 | 0.22% | 83.58 | 84.96 | 82.54 | 129,287 |
| Apr 22 2024 | 83.56 | 2.12 | 2.60% | 81.72 | 83.765 | 81.35 | 162,490 |
| Apr 19 2024 | 81.44 | 1.24 | 1.55% | 79.81 | 81.835 | 79.29 | 317,618 |
| Apr 18 2024 | 80.20 | 0.53 | 0.67% | 79.72 | 80.865 | 79.52 | 188,967 |
| Apr 17 2024 | 79.67 | 0.23 | 0.29% | 80.35 | 80.665 | 79.66 | 193,296 |
| Apr 16 2024 | 79.44 | -0.31 | -0.39% | 78.82 | 80.01 | 78.65 | 190,233 |
| Apr 15 2024 | 79.75 | -0.32 | -0.40% | 80.57 | 81.275 | 78.9388 | 140,180 |
| Apr 12 2024 | 80.07 | -0.71 | -0.88% | 79.91 | 81.555 | 79.40 | 142,293 |
| Apr 11 2024 | 80.78 | 0.07 | 0.09% | 80.90 | 81.54 | 79.50 | 123,213 |
| Apr 10 2024 | 80.71 | -3.71 | -4.39% | 81.43 | 81.75 | 79.99 | 213,090 |
| Apr 09 2024 | 84.42 | 0.18 | 0.21% | 84.66 | 84.92 | 84.11 | 94,383 |
| Apr 08 2024 | 84.24 | 0.97 | 1.16% | 83.58 | 84.71 | 83.58 | 86,614 |
| Apr 05 2024 | 83.27 | 0.38 | 0.46% | 82.74 | 83.83 | 82.56 | 175,888 |
| Apr 04 2024 | 82.89 | -0.32 | -0.38% | 83.96 | 85.115 | 82.62 | 181,849 |
| Apr 03 2024 | 83.21 | -0.04 | -0.05% | 82.39 | 83.915 | 82.39 | 191,167 |
| Apr 02 2024 | 83.25 | -1.31 | -1.55% | 83.31 | 83.752 | 82.43 | 191,806 |
| Apr 01 2024 | 84.56 | -2.43 | -2.79% | 87.00 | 87.48 | 84.52 | 339,591 |
| Mar 28 2024 | 86.99 | 1.38 | 1.61% | 85.50 | 87.36 | 83.60 | 318,710 |
| Mar 27 2024 | 85.61 | 3.20 | 3.88% | 82.82 | 85.61 | 82.66 | 184,491 |
| Mar 26 2024 | 82.41 | 0.86 | 1.05% | 82.25 | 82.61 | 81.75 | 203,414 |
| Mar 25 2024 | 81.55 | 0.37 | 0.46% | 81.25 | 82.15 | 81.25 | 59,726 |
| Mar 22 2024 | 81.18 | -1.75 | -2.11% | 83.15 | 83.15 | 81.03 | 182,675 |
| Mar 21 2024 | 82.93 | 1.81 | 2.23% | 81.60 | 83.02 | 81.42 | 242,593 |
| Mar 20 2024 | 81.12 | 1.64 | 2.06% | 79.20 | 81.915 | 78.42 | 253,358 |
| Mar 19 2024 | 79.48 | 0.95 | 1.21% | 78.50 | 79.83 | 78.50 | 151,237 |
| Mar 18 2024 | 78.53 | -0.89 | -1.12% | 79.13 | 79.48 | 78.41 | 195,857 |
| Mar 15 2024 | 79.42 | 0.15 | 0.19% | 78.83 | 80.60 | 78.83 | 681,652 |
| Mar 14 2024 | 79.27 | -1.23 | -1.53% | 80.00 | 80.15 | 78.67 | 289,283 |
| Mar 13 2024 | 80.50 | 0.65 | 0.81% | 79.53 | 81.17 | 79.53 | 200,028 |
| Mar 12 2024 | 79.85 | -2.06 | -2.51% | 81.59 | 82.13 | 79.73 | 361,124 |
| Mar 11 2024 | 81.91 | -0.96 | -1.16% | 82.38 | 82.775 | 81.56 | 173,366 |
| Mar 08 2024 | 82.87 | -0.85 | -1.02% | 84.32 | 84.66 | 82.85 | 140,854 |
| Mar 07 2024 | 83.72 | -0.04 | -0.05% | 84.60 | 85.19 | 83.43 | 125,972 |
