Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	UMBF	80.94	82.42	80.15	81.87	2.06	807,564	10,713	65.00	84.25
2024-05-01	Q	UMBF	80.60	81.00	79.12	79.81	0.15	1,224,017	16,175	59.19	127.50
2024-04-30	Q	UMBF	80.00	81.44	77.80	79.66	1.91	1,519,267	19,246	77.00	82.00
2024-04-29	Q	UMBF	76.28	80.53	76.00	77.75	-5.42	2,647,794	26,931	76.00	80.34
2024-04-26	Q	UMBF	83.54	84.57	83.10	83.17	-0.49	132,250	3,099	59.34	83.80
2024-04-25	Q	UMBF	83.84	83.975	82.58	83.66	-1.12	137,249	3,089	81.85	133.82
2024-04-24	Q	UMBF	82.91	84.89	82.78	84.78	1.04	163,120	4,172	81.85	135.58
2024-04-23	Q	UMBF	83.58	84.96	82.54	83.74	0.18	129,287	3,148	59.19	134.14
2024-04-22	Q	UMBF	81.72	83.765	81.35	83.56	2.12	162,490	3,214	59.19	89.00
2024-04-19	Q	UMBF	79.70	81.835	79.29	81.44	1.24	317,618	4,138	59.19	130.11
2024-04-18	Q	UMBF	79.72	80.865	79.52	80.20	0.53	188,967	3,460	59.19	89.00
2024-04-17	Q	UMBF	80.35	80.665	79.66	79.67	0.23	193,296	3,638	59.19	127.79
2024-04-16	Q	UMBF	79.06	80.01	78.46	79.44	-0.31	194,988	4,096	59.19	127.61
2024-04-15	Q	UMBF	80.72	81.275	78.9388	79.90	-0.17	140,180	2,635	59.19	94.43
2024-04-12	Q	UMBF	79.91	81.555	79.40	80.07	-0.71	142,293	3,118	59.19	89.00
2024-04-11	Q	UMBF	80.90	81.54	79.50	80.78	0.07	123,213	2,447	59.19	94.43
2024-04-10	Q	UMBF	82.17	82.17	79.99	80.71	-3.71	217,295	4,467	61.89	89.00
2024-04-09	Q	UMBF	84.66	84.92	84.11	84.42	0.18	94,383	2,011	74.57	89.00
2024-04-08	Q	UMBF	83.58	84.71	83.58	84.24	0.97	86,614	2,121	83.81	84.73
2024-04-05	Q	UMBF	82.74	83.83	82.56	83.27	0.38	178,473	2,502	73.45	92.28
2024-04-04	Q	UMBF	83.96	85.115	82.62	82.89	-0.32	181,849	2,794	81.23	94.43
2024-04-03	Q	UMBF	82.39	83.915	82.39	83.21	-0.04	191,167	2,701	81.55	94.43
2024-04-02	Q	UMBF	83.20	84.36	82.43	83.25	-1.31	197,612	3,736	82.78	90.86
2024-04-01	Q	UMBF	87.00	87.00	84.52	84.56	-2.43	339,591	5,394	82.87	86.25
2024-03-29	Q	UMBF	85.50	87.36	83.60	86.99	1.38	0	0	85.25	89.00
2024-03-28	Q	UMBF	85.50	87.36	83.60	86.99	1.38	318,710	4,554	85.25	89.00
2024-03-27	Q	UMBF	82.82	85.61	82.72	85.61	3.20	184,531	2,942	83.90	85.44
2024-03-26	Q	UMBF	82.25	82.61	81.75	82.41	0.86	203,414	3,895	74.19	83.55
2024-03-25	Q	UMBF	81.25	82.15	81.25	81.55	0.37	59,726	1,740	81.18	89.03
2024-03-22	Q	UMBF	83.15	83.15	81.03	81.18	-1.75	182,675	2,317	73.79	81.54
2024-03-21	Q	UMBF	81.60	83.02	81.42	82.93	1.81	242,458	3,013	69.12	83.55
2024-03-20	Q	UMBF	79.20	81.915	78.42	81.12	1.64	253,358	3,700	80.87	81.77
2024-03-19	Q	UMBF	78.50	79.83	78.50	79.48	0.95	151,237	2,577	69.12	89.00
2024-03-18	Q	UMBF	79.13	79.48	78.41	78.53	-0.89	195,857	2,101	59.43	80.02
2024-03-15	Q	UMBF	78.83	80.60	78.83	79.42	0.15	683,711	3,493	78.97	89.77
2024-03-14	Q	UMBF	80.00	80.06	78.67	79.27	-1.23	289,283	4,194	59.19	79.00
2024-03-13	Q	UMBF	79.53	81.17	79.53	80.50	0.65	200,028	2,740	69.12	87.00
2024-03-12	Q	UMBF	81.59	82.13	79.73	79.85	-2.06	361,124	4,749	79.51	80.24
2024-03-11	Q	UMBF	82.38	82.775	81.56	81.91	-0.96	173,366	3,143	69.12	85.50
2024-03-08	Q	UMBF	84.32	84.66	82.85	82.87	-0.46	140,854	2,245	59.19	132.75
2024-03-07	Q	UMBF	84.60	85.19	83.43	83.72	-0.04	125,972	2,624	59.55	133.64
2024-03-06	Q	UMBF	83.98	85.51	81.76	83.76	-0.12	208,328	4,324	59.55	134.03
2024-03-05	Q	UMBF	80.15	83.97	79.72	83.88	3.41	208,097	3,369	69.51	134.03
2024-03-04	Q	UMBF	80.79	82.22	80.29	80.47	-0.13	149,516	3,541	59.55	128.76
2024-03-01	Q	UMBF	81.00	81.315	79.3952	80.59	-1.02	265,930	3,652	59.55	128.84
2024-02-29	Q	UMBF	81.18	82.21	80.66	81.61	1.95	437,542	3,384	69.51	130.54
2024-02-28	Q	UMBF	79.82	80.66	79.51	79.66	-1.02	208,547	2,728	69.51	81.02
2024-02-27	Q	UMBF	80.37	81.01	80.0504	80.68	0.65	144,361	2,910	73.42	81.02
2024-02-26	Q	UMBF	80.30	81.305	79.39	80.03	-0.72	135,334	2,897	69.51	128.06
2024-02-23	Q	UMBF	80.31	81.59	79.75	80.75	0.36	151,741	2,748	80.27	81.00
2024-02-22	Q	UMBF	80.54	81.285	79.955	80.39	-0.29	169,972	3,117	79.98	80.71
2024-02-21	Q	UMBF	80.90	80.94	80.015	80.68	-0.63	134,689	3,031	69.51	128.97
2024-02-20	Q	UMBF	79.91	81.76	79.70	81.31	0.21	137,442	2,558	69.51	130.12
2024-02-19	Q	UMBF	82.00	82.785	81.07	81.10	-1.59	0	0	60.43	81.56
2024-02-16	Q	UMBF	82.00	82.785	81.07	81.10	-1.59	160,557	3,350	60.43	81.56
2024-02-15	Q	UMBF	80.17	82.725	80.17	82.69	2.71	300,387	3,976	75.20	82.97
2024-02-14	Q	UMBF	79.90	80.29	78.79	79.98	1.11	208,343	3,614	59.26	82.02
2024-02-13	Q	UMBF	80.13	80.92	77.59	78.87	-4.07	355,216	6,682	69.51	79.02
2024-02-12	Q	UMBF	81.49	83.755	81.49	82.94	1.27	193,085	4,034	78.78	132.78
2024-02-09	Q	UMBF	80.44	81.76	79.71	81.67	1.38	191,965	4,009	81.70	130.62
2024-02-08	Q	UMBF	79.00	80.30	78.51	80.29	1.14	232,356	3,021	77.00	82.02
2024-02-07	Q	UMBF	79.54	80.00	77.82	79.15	-0.39	224,199	3,306	78.00	126.72
2024-02-06	Q	UMBF	80.40	80.91	78.90	79.54	-0.81	198,700	3,252	59.55	82.02
2024-02-05	Q	UMBF	81.39	82.03	78.64	80.35	-1.87	259,984	4,190	79.46	129.07