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 (%)
Nov 30, 2010 29.48 29.48 28.83 29.24 298,218 -0.52(-1.74%)
Nov 29, 2010 29.04 29.80 28.77 29.76 126,892 +0.52(+1.77%)
Nov 26, 2010 29.38 29.77 29.23 29.24 31,583 -0.40(-1.35%)
Nov 24, 2010 29.24 29.64 29.64 29.64 104,215 +0.58(+2.00%)
Nov 23, 2010 28.79 29.19 28.61 29.06 89,322 -0.05(-0.19%)
Nov 22, 2010 29.44 29.44 28.75 29.11 83,258 -0.38(-1.28%)
Nov 19, 2010 29.62 29.62 29.13 29.49 87,665 -0.11(-0.37%)
Nov 18, 2010 29.64 29.74 29.26 29.60 111,822 +0.32(+1.10%)
Nov 17, 2010 29.59 29.65 29.18 29.28 66,310 -0.32(-1.09%)
Nov 16, 2010 29.83 29.96 29.33 29.60 97,314 -0.50(-1.67%)
Nov 15, 2010 30.00 30.42 30.00 30.10 75,184 +0.24(+0.79%)
Nov 12, 2010 30.07 30.20 29.85 29.87 123,611 -0.49(-1.63%)
Nov 11, 2010 30.40 30.48 30.11 30.36 141,110 -0.43(-1.40%)
Nov 10, 2010 30.27 30.79 30.02 30.79 121,101 +0.61(+2.03%)
Nov 09, 2010 30.50 30.53 30.06 30.18 136,448 -0.20(-0.65%)
Nov 08, 2010 30.41 30.76 30.09 30.38 123,411 -0.16(-0.51%)
Nov 05, 2010 30.26 30.83 29.91 30.53 214,377 +0.35(+1.17%)
Nov 04, 2010 29.19 30.21 28.93 30.18 229,487 +1.22(+4.22%)
Nov 03, 2010 28.76 29.08 28.38 28.96 96,529 +0.21(+0.74%)
Nov 02, 2010 28.46 28.90 28.25 28.75 164,643 +0.58(+2.06%)
Nov 01, 2010 29.19 29.19 27.88 28.17 200,235 -0.89(-3.05%)
Oct 29, 2010 28.64 29.13 28.57 29.05 190,563 +0.38(+1.31%)
Oct 28, 2010 28.71 29.14 28.61 28.68 200,523 +0.24(+0.83%)
Oct 27, 2010 28.25 28.55 28.13 28.44 121,749 +0.09(+0.30%)
Oct 25, 2010 28.70 28.83 28.18 28.35 108,921 -0.17(-0.60%)
Oct 22, 2010 28.38 28.58 28.11 28.53 89,512 +0.22(+0.78%)
Oct 21, 2010 28.61 28.87 28.03 28.31 100,111 -0.10(-0.36%)
Oct 20, 2010 28.39 28.57 28.06 28.41 75,430 +0.13(+0.47%)
Oct 19, 2010 28.15 28.89 28.06 28.28 138,316 -0.26(-0.91%)
Oct 18, 2010 27.88 28.53 27.80 28.53 104,788 +0.79(+2.85%)
Oct 15, 2010 28.44 28.53 27.63 27.74 315,243 -0.43(-1.53%)
Oct 14, 2010 28.58 28.66 27.96 28.17 191,307 -0.49(-1.72%)
Oct 13, 2010 28.10 28.92 27.83 28.67 174,326 +0.63(+2.24%)
Oct 12, 2010 27.88 28.10 27.60 28.04 101,839 +0.16(+0.56%)
Oct 11, 2010 28.09 28.09 27.77 27.88 72,722 -0.15(-0.53%)
Oct 08, 2010 27.98 28.15 27.61 28.03 118,847 +0.11(+0.39%)
Oct 07, 2010 28.50 28.50 27.73 27.92 138,056 -0.31(-1.08%)
Oct 06, 2010 28.26 28.47 28.09 28.23 110,804 -0.03(-0.11%)
Oct 05, 2010 27.58 28.29 27.04 28.26 164,416 +1.03(+3.80%)
Oct 04, 2010 27.70 27.70 27.14 27.23 129,420 -0.50(-1.81%)
Oct 01, 2010 28.13 28.21 27.38 27.73 141,413 -0.11(-0.39%)
Sep 30, 2010 28.17 28.47 27.81 27.84 196,620 -0.09(-0.31%)
Sep 29, 2010 27.73 28.15 27.67 27.92 217,128 +0.01(+0.03%)
Sep 28, 2010 27.52 27.96 27.09 27.92 195,560 +0.52(+1.89%)
Sep 27, 2010 27.54 27.76 27.34 27.40 128,302 -0.08(-0.29%)
Sep 24, 2010 27.25 27.48 27.07 27.48 354,068 +0.63(+2.37%)
Sep 23, 2010 26.93 27.63 26.77 26.84 213,674 -0.34(-1.27%)
Sep 22, 2010 27.53 27.68 27.11 27.19 157,466 -0.38(-1.39%)
Sep 21, 2010 28.15 28.15 27.55 27.57 107,349 -0.57(-2.03%)
Sep 20, 2010 26.92 28.17 26.89 28.14 229,676 +1.26(+4.70%)
Sep 17, 2010 26.93 27.19 26.46 26.88 323,843 -0.09(-0.35%)
Sep 15, 2010 26.95 27.06 26.65 26.97 110,995 -0.10(-0.38%)
Sep 14, 2010 27.24 27.41 26.83 27.08 127,491 -0.32(-1.17%)
Sep 13, 2010 26.93 27.48 26.65 27.40 180,168 +0.77(+2.88%)
Sep 10, 2010 26.53 26.70 26.50 26.63 129,062 +0.15(+0.56%)
Sep 09, 2010 26.53 26.72 26.17 26.48 141,409 +0.35(+1.35%)
Sep 08, 2010 26.07 26.31 25.92 26.13 169,814 +0.20(+0.77%)
Sep 07, 2010 26.40 26.43 25.87 25.93 158,993 -0.51(-1.95%)
Sep 03, 2010 26.20 26.47 26.04 26.44 126,182 +0.51(+1.98%)
Sep 02, 2010 25.86 25.95 25.53 25.93 127,968 +0.06(+0.24%)
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.