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 (%)
Nov 30, 2022 80.58 82.61 78.89 82.52 430,162 +1.71(+2.11%)
Nov 29, 2022 80.60 81.33 80.08 80.81 126,990 +0.28(+0.35%)
Nov 28, 2022 81.77 81.91 80.15 80.53 142,793 -1.93(-2.34%)
Nov 25, 2022 81.35 82.66 81.28 82.46 70,822 +1.52(+1.88%)
Nov 23, 2022 81.17 81.54 80.53 80.94 103,518 -0.37(-0.45%)
Nov 22, 2022 80.96 84.69 80.70 81.31 113,234 +0.63(+0.78%)
Nov 21, 2022 82.04 82.14 80.08 80.68 146,058 -1.21(-1.47%)
Nov 18, 2022 81.24 83.68 80.11 81.89 176,518 +2.05(+2.56%)
Nov 17, 2022 79.74 80.05 78.50 79.84 189,215 -0.34(-0.42%)
Nov 16, 2022 81.28 81.48 79.50 80.18 140,720 -1.06(-1.31%)
Nov 15, 2022 81.91 82.75 80.36 81.24 148,989 +0.43(+0.54%)
Nov 14, 2022 81.87 82.32 80.72 80.80 194,825 -1.47(-1.78%)
Nov 11, 2022 82.59 83.80 82.02 82.27 120,239 -0.52(-0.63%)
Nov 10, 2022 81.35 82.97 81.02 82.79 174,167 +3.52(+4.44%)
Nov 09, 2022 79.12 79.78 78.72 79.27 126,232 -0.30(-0.38%)
Nov 08, 2022 80.10 80.79 78.95 79.57 153,378 -0.55(-0.69%)
Nov 07, 2022 79.70 80.77 79.15 80.12 114,564 +0.43(+0.54%)
Nov 04, 2022 79.13 79.74 78.23 79.69 124,500 +1.46(+1.86%)
Nov 03, 2022 77.77 79.26 76.77 78.23 157,711 +0.01(+0.01%)
Nov 02, 2022 79.60 80.69 78.16 78.22 243,756 -1.62(-2.03%)
Nov 01, 2022 80.64 81.17 79.24 79.84 211,429 -0.46(-0.58%)
Oct 31, 2022 77.22 80.46 77.22 80.30 517,555 +2.63(+3.39%)
Oct 28, 2022 75.40 77.88 75.08 77.67 287,272 +2.73(+3.64%)
Oct 27, 2022 77.65 77.80 74.76 74.94 342,894 -2.41(-3.12%)
Oct 26, 2022 81.30 83.75 75.33 77.35 905,914 -8.89(-10.31%)
Oct 25, 2022 85.55 86.74 85.42 86.24 265,082 +0.67(+0.78%)
Oct 24, 2022 85.16 86.18 84.81 85.57 246,271 +1.16(+1.37%)
Oct 21, 2022 84.29 85.21 82.69 84.41 233,054 +0.68(+0.81%)
Oct 20, 2022 87.46 87.46 83.38 83.74 219,324 -3.43(-3.93%)
Oct 19, 2022 87.14 88.16 85.90 87.16 196,812 -0.90(-1.02%)
Oct 18, 2022 89.03 89.45 87.14 88.06 208,543 +0.41(+0.47%)
Oct 17, 2022 86.48 88.02 85.88 87.65 244,689 +2.34(+2.74%)
Oct 14, 2022 87.69 88.28 85.02 85.31 177,644 -1.82(-2.09%)
Oct 13, 2022 82.65 87.67 82.08 87.14 156,081 +3.56(+4.26%)
Oct 12, 2022 83.98 85.00 83.10 83.57 166,434 -0.44(-0.53%)
Oct 11, 2022 83.68 84.90 83.21 84.02 218,013 -0.06(-0.07%)
Oct 10, 2022 84.26 85.01 83.57 84.08 138,392 +0.47(+0.57%)
Oct 07, 2022 85.34 85.96 83.41 83.60 147,885 -2.78(-3.22%)
Oct 06, 2022 86.01 86.65 85.48 86.38 96,184 -0.30(-0.35%)
Oct 05, 2022 86.07 86.87 85.64 86.68 122,825 -0.72(-0.83%)
Oct 04, 2022 84.30 87.41 84.30 87.41 138,441 +3.69(+4.40%)
Oct 03, 2022 82.46 83.97 81.31 83.72 138,809 +2.38(+2.93%)
Sep 30, 2022 82.07 83.54 81.08 81.34 190,240 -0.86(-1.04%)
Sep 29, 2022 82.09 82.31 80.86 82.19 173,032 -0.66(-0.79%)
Sep 28, 2022 82.23 83.54 81.50 82.85 184,418 +0.98(+1.20%)
Sep 27, 2022 84.41 84.94 81.27 81.87 197,940 -2.37(-2.82%)
Sep 26, 2022 83.83 84.98 83.83 84.24 134,439 -0.20(-0.24%)
Sep 23, 2022 84.90 85.07 83.36 84.44 104,305 -1.32(-1.54%)
Sep 22, 2022 87.01 87.01 85.19 85.76 134,367 -1.24(-1.43%)
Sep 21, 2022 88.25 89.04 86.88 87.01 126,634 -0.82(-0.93%)
Sep 20, 2022 87.30 88.07 86.92 87.83 95,195 -0.07(-0.08%)
Sep 19, 2022 85.67 88.13 85.67 87.90 94,438 +1.51(+1.74%)
Sep 16, 2022 86.27 86.98 84.83 86.39 463,152 -0.16(-0.19%)
Sep 15, 2022 85.54 87.32 85.54 86.56 133,362 +0.60(+0.70%)
Sep 14, 2022 85.01 86.03 84.49 85.96 178,291 +1.11(+1.31%)
Sep 13, 2022 86.70 87.12 84.54 84.85 159,567 -3.09(-3.51%)
Sep 12, 2022 87.19 88.22 86.86 87.94 186,169 +0.74(+0.85%)
Sep 09, 2022 86.68 87.67 85.74 87.19 134,644 +0.77(+0.89%)
Sep 08, 2022 85.06 86.48 84.93 86.42 162,196 +0.59(+0.68%)
Sep 07, 2022 84.02 86.08 82.57 85.83 140,742 +1.34(+1.58%)
Sep 06, 2022 85.95 86.31 83.71 84.50 125,279 -0.91(-1.07%)
Sep 02, 2022 86.72 87.70 85.06 85.41 146,986 -0.90(-1.05%)
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.