Skip to main content

UMB Financial Corp (NQ: UMBF )

80.96 +0.30 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.61 29.10 28.54 29.02 190,775 +0.38(+1.31%)
Oct 28, 2010 28.68 29.11 28.58 28.64 200,746 +0.23(+0.83%)
Oct 27, 2010 28.22 28.52 28.10 28.41 121,885 +0.09(+0.30%)
Oct 25, 2010 28.67 28.80 28.15 28.32 109,042 -0.17(-0.60%)
Oct 22, 2010 28.35 28.55 28.08 28.49 89,612 +0.22(+0.78%)
Oct 21, 2010 28.57 28.84 28.00 28.28 100,223 -0.10(-0.36%)
Oct 20, 2010 28.35 28.54 28.03 28.38 75,514 +0.13(+0.47%)
Oct 19, 2010 28.12 28.86 28.03 28.24 138,470 -0.26(-0.91%)
Oct 18, 2010 27.85 28.50 27.77 28.50 104,905 +0.79(+2.85%)
Oct 15, 2010 28.41 28.49 27.59 27.71 315,593 -0.43(-1.53%)
Oct 14, 2010 28.55 28.63 27.93 28.14 191,519 -0.49(-1.72%)
Oct 13, 2010 28.07 28.89 27.80 28.64 174,520 +0.63(+2.24%)
Oct 12, 2010 27.85 28.07 27.57 28.01 101,952 +0.16(+0.56%)
Oct 11, 2010 28.06 28.06 27.74 27.85 72,803 -0.15(-0.53%)
Oct 08, 2010 27.95 28.12 27.57 28.00 118,979 +0.11(+0.39%)
Oct 07, 2010 28.46 28.46 27.70 27.89 138,209 -0.31(-1.08%)
Oct 06, 2010 28.23 28.44 28.06 28.20 110,927 -0.03(-0.11%)
Oct 05, 2010 27.55 28.26 27.01 28.23 164,599 +1.03(+3.80%)
Oct 04, 2010 27.67 27.67 27.11 27.20 129,564 -0.50(-1.81%)
Oct 01, 2010 28.10 28.17 27.35 27.70 141,571 -0.11(-0.39%)
Sep 30, 2010 28.13 28.44 27.78 27.81 196,838 -0.09(-0.31%)
Sep 29, 2010 27.70 28.12 27.64 27.89 217,370 +0.01(+0.03%)
Sep 28, 2010 27.49 27.93 27.06 27.88 195,777 +0.52(+1.89%)
Sep 27, 2010 27.51 27.73 27.30 27.37 128,445 -0.08(-0.29%)
Sep 24, 2010 27.22 27.45 27.04 27.45 354,462 +0.63(+2.37%)
Sep 23, 2010 26.90 27.59 26.74 26.81 213,912 -0.34(-1.27%)
Sep 22, 2010 27.50 27.65 27.08 27.16 157,641 -0.38(-1.39%)
Sep 21, 2010 28.12 28.12 27.52 27.54 107,469 -0.57(-2.03%)
Sep 20, 2010 26.89 28.13 26.86 28.11 229,931 +1.26(+4.70%)
Sep 17, 2010 26.90 27.16 26.44 26.85 324,203 -0.09(-0.35%)
Sep 15, 2010 26.92 27.03 26.62 26.94 111,119 -0.10(-0.38%)
Sep 14, 2010 27.21 27.38 26.80 27.05 127,633 -0.32(-1.17%)
Sep 13, 2010 26.90 27.45 26.62 27.37 180,368 +0.77(+2.88%)
Sep 10, 2010 26.50 26.67 26.47 26.60 129,206 +0.15(+0.56%)
Sep 09, 2010 26.50 26.69 26.15 26.45 141,567 +0.35(+1.35%)
Sep 08, 2010 26.04 26.28 25.90 26.10 170,003 +0.20(+0.77%)
Sep 07, 2010 26.37 26.40 25.84 25.90 159,170 -0.51(-1.95%)
Sep 03, 2010 26.17 26.44 26.02 26.41 126,323 +0.51(+1.98%)
Sep 02, 2010 25.83 25.92 25.50 25.90 128,110 +0.06(+0.24%)
Sep 01, 2010 25.15 25.84 24.74 25.84 370,298 +1.01(+4.08%)
Aug 31, 2010 25.19 25.23 24.77 24.82 288,201 -0.31(-1.24%)
Aug 30, 2010 25.92 25.92 25.13 25.14 238,379 -0.93(-3.58%)
Aug 27, 2010 25.81 26.09 25.39 26.07 141,434 +0.51(+2.01%)
Aug 26, 2010 26.04 26.18 25.53 25.56 115,805 -0.44(-1.71%)
Aug 25, 2010 25.85 26.06 25.56 26.00 83,698 +0.02(+0.09%)
Aug 24, 2010 25.96 26.13 25.35 25.98 238,521 -0.17(-0.66%)
Aug 23, 2010 26.86 27.06 26.13 26.15 163,061 -0.61(-2.27%)
Aug 20, 2010 26.93 27.00 26.20 26.76 204,527 -0.36(-1.32%)
Aug 19, 2010 27.22 27.32 26.86 27.11 301,407 -0.15(-0.54%)
Aug 18, 2010 27.05 27.30 26.70 27.26 164,198 +0.24(+0.89%)
Aug 17, 2010 27.04 27.18 26.67 27.02 90,062 +0.25(+0.93%)
Aug 16, 2010 26.48 26.83 26.25 26.77 115,179 +0.23(+0.88%)
Aug 13, 2010 26.89 27.09 26.52 26.54 168,670 -0.45(-1.67%)
Aug 12, 2010 27.02 27.14 26.72 26.99 136,304 -0.33(-1.20%)
Aug 11, 2010 28.10 28.15 27.27 27.32 190,157 -1.32(-4.60%)
Aug 10, 2010 28.66 28.96 28.35 28.63 101,551 -0.38(-1.31%)
Aug 09, 2010 28.80 29.05 28.52 29.01 98,161 +0.44(+1.55%)
Aug 06, 2010 28.68 28.85 28.14 28.57 111,847 -0.43(-1.48%)
Aug 05, 2010 29.32 29.32 28.88 29.00 129,981 -0.47(-1.61%)
Aug 04, 2010 29.47 29.68 29.26 29.47 143,604 +0.00(+0.00%)
Aug 03, 2010 29.89 30.38 29.46 29.47 154,747 -0.55(-1.84%)
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.