Skip to main content

UMB Financial Corp (NQ: UMBF )

80.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 58.14 59.45 57.21 58.06 653,351 +0.75(+1.31%)
Jan 30, 2019 58.28 59.87 56.55 57.32 1,330,253 -4.28(-6.94%)
Jan 29, 2019 61.75 62.27 61.39 61.59 214,984 -0.15(-0.25%)
Jan 28, 2019 61.20 61.99 61.05 61.75 191,763 +0.29(+0.47%)
Jan 25, 2019 61.04 61.62 60.83 61.46 129,906 +0.76(+1.25%)
Jan 24, 2019 60.73 61.38 59.87 60.70 160,418 -0.20(-0.33%)
Jan 23, 2019 61.30 61.58 60.47 60.90 215,745 -0.01(-0.01%)
Jan 22, 2019 60.92 61.52 60.58 60.91 176,976 -0.35(-0.57%)
Jan 18, 2019 60.75 61.59 60.23 61.26 205,832 +0.60(+0.98%)
Jan 17, 2019 60.00 60.92 59.96 60.66 275,310 +0.41(+0.67%)
Jan 16, 2019 59.10 60.38 58.80 60.26 181,906 +1.53(+2.61%)
Jan 15, 2019 57.99 58.80 57.41 58.72 198,294 +0.55(+0.95%)
Jan 14, 2019 57.50 58.65 57.50 58.17 226,144 +0.41(+0.72%)
Jan 11, 2019 57.15 57.94 56.59 57.76 155,954 +0.19(+0.33%)
Jan 10, 2019 56.70 57.78 56.66 57.57 203,349 -0.15(-0.27%)
Jan 09, 2019 57.73 58.27 56.91 57.72 233,454 +0.07(+0.13%)
Jan 08, 2019 57.60 57.92 56.42 57.65 226,833 +0.42(+0.74%)
Jan 07, 2019 56.49 58.01 56.48 57.23 200,461 +0.26(+0.46%)
Jan 04, 2019 56.30 57.38 55.69 56.96 213,369 +1.62(+2.93%)
Jan 03, 2019 55.62 56.39 55.11 55.34 239,782 -0.51(-0.92%)
Jan 02, 2019 54.31 55.88 54.02 55.85 370,923 +0.85(+1.54%)
Dec 31, 2018 54.74 55.27 54.09 55.01 227,335 +0.34(+0.63%)
Dec 28, 2018 54.42 55.49 54.20 54.66 180,893 +0.24(+0.45%)
Dec 27, 2018 53.87 54.50 52.83 54.42 212,660 -0.35(-0.64%)
Dec 26, 2018 52.66 54.86 52.24 54.77 269,841 +2.19(+4.17%)
Dec 24, 2018 53.25 53.85 52.57 52.58 144,315 -0.96(-1.79%)
Dec 21, 2018 54.05 54.82 53.25 53.54 1,306,156 -0.38(-0.70%)
Dec 20, 2018 53.72 54.37 53.27 53.91 215,493 +0.16(+0.30%)
Dec 19, 2018 55.83 56.40 53.45 53.75 340,805 -1.24(-2.25%)
Dec 18, 2018 56.11 56.47 54.69 54.99 483,435 -0.65(-1.17%)
Dec 17, 2018 55.52 57.34 54.69 55.64 357,028 +0.03(+0.05%)
Dec 14, 2018 55.64 56.66 55.26 55.61 225,119 -0.46(-0.82%)
Dec 13, 2018 57.04 57.45 56.01 56.07 228,559 -1.21(-2.11%)
Dec 12, 2018 56.46 58.28 55.91 57.28 368,479 +1.20(+2.14%)
Dec 11, 2018 57.08 57.74 55.60 56.08 403,907 -0.49(-0.86%)
Dec 10, 2018 57.52 57.79 56.22 56.57 456,163 -1.13(-1.95%)
Dec 07, 2018 57.40 59.02 57.35 57.70 449,240 +0.23(+0.39%)
Dec 06, 2018 56.83 57.56 54.34 57.47 340,188 -0.08(-0.14%)
Dec 04, 2018 60.27 60.69 57.42 57.55 436,879 -2.86(-4.74%)
Dec 03, 2018 61.22 61.84 59.51 60.41 199,091 -0.35(-0.58%)
Nov 30, 2018 59.55 60.86 59.24 60.77 235,311 +1.09(+1.82%)
Nov 29, 2018 59.31 60.35 58.48 59.68 156,121 +0.01(+0.02%)
Nov 28, 2018 58.92 59.85 57.95 59.67 148,554 +0.92(+1.56%)
Nov 27, 2018 58.84 58.91 58.21 58.75 192,602 -0.34(-0.58%)
Nov 26, 2018 58.48 59.73 58.48 59.09 219,514 +1.17(+2.02%)
Nov 23, 2018 57.76 58.48 56.80 57.93 66,372 -0.22(-0.39%)
Nov 21, 2018 58.15 58.15 58.15 0 +0.17(+0.29%)
Nov 20, 2018 58.08 58.82 57.66 57.98 187,064 -0.45(-0.77%)
Nov 19, 2018 58.65 59.47 57.99 58.43 148,001 -0.22(-0.38%)
Nov 16, 2018 58.40 58.84 57.50 58.65 134,193 -0.16(-0.27%)
Nov 15, 2018 57.05 58.91 57.05 58.82 172,064 +1.45(+2.54%)
Nov 14, 2018 58.83 59.14 56.57 57.36 254,015 -1.11(-1.90%)
Nov 13, 2018 58.33 59.64 57.88 58.48 225,574 +0.25(+0.43%)
Nov 12, 2018 58.62 59.27 58.13 58.22 161,991 -0.53(-0.90%)
Nov 09, 2018 59.28 59.77 58.33 58.75 116,040 -0.66(-1.12%)
Nov 08, 2018 58.62 59.72 58.47 59.42 134,354 +0.51(+0.87%)
Nov 07, 2018 58.61 59.38 57.73 58.91 192,770 +0.37(+0.63%)
Nov 06, 2018 57.95 58.77 57.66 58.54 151,856 +0.33(+0.57%)
Nov 05, 2018 58.31 58.97 57.59 58.21 219,624 +0.18(+0.31%)
Nov 02, 2018 58.20 58.55 57.37 58.03 193,995 +0.13(+0.22%)
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.