Skip to main content

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 31.04 31.37 30.45 30.47 343,180 -0.53(-1.72%)
Jan 28, 2010 31.54 31.71 30.77 31.00 204,283 -0.54(-1.71%)
Jan 27, 2010 31.11 32.04 30.98 31.54 343,253 +0.35(+1.11%)
Jan 26, 2010 31.67 32.19 30.87 31.20 309,354 -0.49(-1.56%)
Jan 25, 2010 31.78 31.88 31.00 31.69 198,020 +0.12(+0.39%)
Jan 22, 2010 31.88 32.34 31.31 31.57 218,036 -0.44(-1.37%)
Jan 21, 2010 31.18 32.24 30.97 32.01 211,822 +0.79(+2.52%)
Jan 20, 2010 31.31 31.50 30.36 31.22 193,528 -0.22(-0.71%)
Jan 19, 2010 30.69 31.56 30.13 31.44 213,935 +0.73(+2.39%)
Jan 15, 2010 31.20 30.71 30.71 30.71 265,406 -0.39(-1.26%)
Jan 14, 2010 30.33 31.24 30.28 31.11 180,604 +0.79(+2.59%)
Jan 13, 2010 30.31 30.53 29.83 30.32 62,516 +0.08(+0.25%)
Jan 12, 2010 29.99 30.34 29.79 30.24 112,399 -0.04(-0.13%)
Jan 11, 2010 30.39 30.39 29.74 30.28 109,608 -0.06(-0.20%)
Jan 08, 2010 30.18 30.59 29.42 30.34 78,781 +0.13(+0.43%)
Jan 07, 2010 29.58 30.29 29.27 30.21 150,545 +0.64(+2.16%)
Jan 06, 2010 29.77 29.89 29.50 29.57 133,877 -0.25(-0.85%)
Jan 05, 2010 30.38 30.57 29.69 29.82 127,962 -0.58(-1.90%)
Jan 04, 2010 30.65 30.74 30.18 30.40 149,141 +0.05(+0.18%)
Dec 31, 2009 30.43 30.35 30.35 30.35 203,819 -0.01(-0.03%)
Dec 30, 2009 29.79 30.37 29.79 30.36 167,439 +0.29(+0.97%)
Dec 29, 2009 30.13 30.26 29.81 30.06 148,089 +0.11(+0.36%)
Dec 28, 2009 30.04 30.04 29.73 29.96 62,254 +0.12(+0.41%)
Dec 24, 2009 29.51 29.94 29.49 29.83 36,664 +0.30(+1.02%)
Dec 23, 2009 29.86 29.90 29.50 29.53 104,980 -0.22(-0.75%)
Dec 22, 2009 29.46 29.79 29.32 29.76 86,336 +0.26(+0.89%)
Dec 21, 2009 29.29 29.66 29.20 29.49 133,189 +0.23(+0.79%)
Dec 18, 2009 29.34 29.35 28.93 29.26 661,310 +0.22(+0.77%)
Dec 17, 2009 29.31 29.40 28.97 29.04 137,070 -0.47(-1.59%)
Dec 16, 2009 29.86 29.99 29.25 29.51 111,908 -0.15(-0.52%)
Dec 15, 2009 29.90 30.09 29.58 29.66 169,388 -0.35(-1.16%)
Dec 14, 2009 29.89 30.13 29.39 30.01 95,471 +0.25(+0.83%)
Dec 11, 2009 29.95 29.96 29.59 29.76 135,104 +0.04(+0.13%)
Dec 10, 2009 30.15 30.16 29.58 29.72 155,772 -0.33(-1.10%)
Dec 09, 2009 30.44 30.44 29.70 30.06 219,186 -0.45(-1.47%)
Dec 08, 2009 30.59 31.07 30.30 30.50 185,234 -0.39(-1.25%)
Dec 07, 2009 31.17 31.21 30.71 30.89 264,257 -0.20(-0.64%)
Dec 04, 2009 30.63 31.21 30.47 31.09 277,843 +0.92(+3.04%)
Dec 03, 2009 31.00 31.27 30.16 30.17 365,944 -0.61(-1.98%)
Dec 02, 2009 30.30 30.88 30.26 30.78 372,100 +0.59(+1.97%)
Dec 01, 2009 30.58 30.63 29.94 30.19 261,781 -0.12(-0.41%)
Nov 30, 2009 29.93 30.42 29.26 30.31 293,265 +0.23(+0.77%)
Nov 27, 2009 30.06 30.89 30.06 30.08 218,526 -0.66(-2.13%)
Nov 25, 2009 31.04 31.17 30.63 30.74 308,139 -0.23(-0.75%)
Nov 24, 2009 30.88 31.08 30.50 30.97 250,892 +0.02(+0.07%)
Nov 23, 2009 30.80 31.31 30.70 30.94 223,511 +0.49(+1.62%)
Nov 20, 2009 30.36 30.70 30.07 30.45 110,688 +0.05(+0.18%)
Nov 19, 2009 31.00 31.00 30.16 30.40 150,416 -0.88(-2.81%)
Nov 18, 2009 31.32 31.40 30.77 31.27 118,810 +0.01(+0.02%)
Nov 17, 2009 30.47 31.32 30.13 31.27 439,580 +0.60(+1.96%)
Nov 16, 2009 29.79 31.06 29.67 30.67 300,849 +1.14(+3.87%)
Nov 13, 2009 29.46 29.79 29.18 29.52 169,917 +0.00(+0.00%)
Nov 12, 2009 29.97 30.47 29.49 29.52 125,106 -0.60(-2.00%)
Nov 11, 2009 30.36 30.60 29.88 30.13 130,357 +0.03(+0.10%)
Nov 10, 2009 30.20 30.36 29.77 30.09 175,926 -0.38(-1.24%)
Nov 09, 2009 30.49 30.59 30.12 30.47 161,931 +0.25(+0.84%)
Nov 06, 2009 30.19 30.44 29.74 30.22 128,144 -0.26(-0.86%)
Nov 05, 2009 29.92 30.53 29.61 30.48 185,724 +0.77(+2.60%)
Nov 04, 2009 30.89 30.89 29.71 29.71 232,722 -0.95(-3.09%)
Nov 03, 2009 30.50 30.66 29.62 30.66 203,498 -0.03(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.