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 (%)
Mar 31, 2023 57.73 58.03 55.36 56.21 795,364 -0.90(-1.57%)
Mar 30, 2023 58.86 59.07 57.02 57.10 367,071 -1.00(-1.73%)
Mar 29, 2023 58.69 58.69 56.80 58.10 577,713 +0.77(+1.34%)
Mar 28, 2023 57.46 59.64 56.79 57.34 589,982 -0.36(-0.62%)
Mar 27, 2023 60.40 61.36 57.56 57.70 661,878 -0.06(-0.10%)
Mar 24, 2023 56.44 57.93 55.89 57.75 1,024,748 +0.61(+1.07%)
Mar 23, 2023 59.48 59.81 56.93 57.14 563,161 -1.71(-2.91%)
Mar 22, 2023 62.42 62.89 58.70 58.85 416,203 -3.65(-5.84%)
Mar 21, 2023 62.74 64.73 60.74 62.51 610,837 +3.63(+6.17%)
Mar 20, 2023 58.78 63.06 58.69 58.87 750,458 +2.13(+3.76%)
Mar 17, 2023 59.84 60.94 55.87 56.74 1,748,934 -6.83(-10.74%)
Mar 16, 2023 61.34 66.21 60.64 63.57 804,846 +0.76(+1.21%)
Mar 15, 2023 60.91 63.09 59.35 62.81 1,126,752 +0.36(+0.58%)
Mar 14, 2023 70.10 73.23 61.12 62.45 1,290,076 -0.93(-1.46%)
Mar 13, 2023 70.65 70.65 49.93 63.37 2,574,435 -11.69(-15.58%)
Mar 10, 2023 75.71 77.75 73.57 75.07 415,212 -2.60(-3.35%)
Mar 09, 2023 83.60 83.60 77.66 77.67 260,256 -5.87(-7.03%)
Mar 08, 2023 83.37 83.86 82.78 83.54 199,334 +0.35(+0.42%)
Mar 07, 2023 85.35 85.71 82.72 83.19 118,999 -2.43(-2.84%)
Mar 06, 2023 86.11 86.49 85.21 85.62 128,220 -0.51(-0.60%)
Mar 03, 2023 85.63 86.37 84.66 86.14 125,458 +0.80(+0.93%)
Mar 02, 2023 86.51 86.51 84.36 85.34 180,126 -1.86(-2.13%)
Mar 01, 2023 87.47 87.88 86.85 87.20 173,554 -0.69(-0.78%)
Feb 28, 2023 88.59 89.18 87.28 87.89 257,151 -0.39(-0.44%)
Feb 27, 2023 88.55 89.26 88.00 88.28 172,572 -0.11(-0.12%)
Feb 24, 2023 87.94 88.41 87.15 88.39 164,020 -0.09(-0.10%)
Feb 23, 2023 88.11 88.78 87.52 88.47 181,238 +0.46(+0.52%)
Feb 22, 2023 87.94 88.50 87.23 88.02 193,688 -0.19(-0.22%)
Feb 21, 2023 88.51 88.51 87.25 88.21 158,431 -0.66(-0.74%)
Feb 17, 2023 88.46 89.07 87.73 88.87 365,335 +0.88(+1.00%)
Feb 16, 2023 87.89 88.46 87.08 87.99 145,269 -0.65(-0.73%)
Feb 15, 2023 88.06 89.15 87.56 88.64 143,901 +0.23(+0.26%)
Feb 14, 2023 88.55 89.02 87.23 88.41 201,552 -0.56(-0.63%)
Feb 13, 2023 88.10 88.97 88.04 88.97 113,552 +0.91(+1.03%)
Feb 10, 2023 87.85 89.01 87.67 88.06 159,694 -0.11(-0.12%)
Feb 09, 2023 89.14 89.66 87.60 88.16 166,078 -0.55(-0.62%)
Feb 08, 2023 88.52 89.68 87.48 88.72 125,965 -0.44(-0.49%)
Feb 07, 2023 88.06 89.85 87.83 89.15 197,887 +0.46(+0.51%)
Feb 06, 2023 88.46 89.10 87.68 88.70 204,902 +0.32(+0.36%)
Feb 03, 2023 88.04 89.67 87.25 88.38 341,894 -0.12(-0.13%)
Feb 02, 2023 87.51 88.58 86.16 88.49 395,809 +1.05(+1.20%)
Feb 01, 2023 86.95 88.81 86.29 87.45 256,019 +0.01(+0.01%)
Jan 31, 2023 85.37 87.84 84.54 87.44 1,099,956 +2.07(+2.42%)
Jan 30, 2023 85.06 85.43 84.34 85.37 249,744 +0.21(+0.25%)
Jan 27, 2023 85.25 85.52 84.32 85.16 173,535 +0.13(+0.15%)
Jan 26, 2023 85.09 86.16 84.50 85.03 230,170 -0.27(-0.32%)
Jan 25, 2023 83.00 87.24 82.79 85.30 267,972 +2.56(+3.09%)
Jan 24, 2023 84.10 84.11 82.74 82.74 170,201 -1.18(-1.41%)
Jan 23, 2023 82.93 84.10 81.92 83.93 185,049 +1.40(+1.69%)
Jan 20, 2023 81.17 82.64 80.67 82.53 222,473 +2.21(+2.75%)
Jan 19, 2023 79.47 81.43 78.98 80.32 144,577 +0.18(+0.23%)
Jan 18, 2023 82.76 82.76 79.82 80.14 237,679 -2.63(-3.17%)
Jan 17, 2023 84.42 84.42 82.57 82.76 175,178 -1.49(-1.77%)
Jan 13, 2023 83.23 85.07 82.56 84.26 153,596 +0.25(+0.30%)
Jan 12, 2023 83.07 84.33 82.55 84.00 169,264 +1.50(+1.82%)
Jan 11, 2023 81.97 82.88 81.84 82.50 208,646 +0.51(+0.63%)
Jan 10, 2023 81.59 82.31 81.19 81.99 155,759 +0.31(+0.38%)
Jan 09, 2023 81.97 82.87 81.28 81.68 199,283 -0.24(-0.30%)
Jan 06, 2023 80.23 82.12 79.51 81.92 169,696 +2.50(+3.15%)
Jan 05, 2023 79.10 79.54 78.11 79.42 169,830 -0.28(-0.35%)
Jan 04, 2023 80.74 81.74 79.58 79.70 176,285 -0.34(-0.42%)
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.