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 (%)
Apr 30, 2009 36.53 36.53 35.20 35.30 577,305 -0.95(-2.62%)
Apr 29, 2009 35.72 36.36 35.12 36.25 515,518 +1.00(+2.84%)
Apr 28, 2009 34.87 36.17 34.71 35.25 632,237 +0.06(+0.18%)
Apr 27, 2009 35.76 36.40 34.98 35.19 452,427 -1.62(-4.40%)
Apr 24, 2009 36.16 37.58 35.78 36.80 503,948 +1.18(+3.31%)
Apr 23, 2009 35.36 35.96 34.31 35.62 315,706 +0.41(+1.16%)
Apr 22, 2009 35.81 36.82 34.90 35.22 387,492 -1.40(-3.83%)
Apr 21, 2009 33.19 36.91 32.81 36.62 507,033 +3.17(+9.48%)
Apr 20, 2009 35.37 36.36 33.42 33.45 279,529 -2.91(-8.00%)
Apr 17, 2009 35.75 36.86 34.85 36.36 286,623 +0.73(+2.06%)
Apr 16, 2009 35.46 35.93 34.02 35.62 204,465 +0.54(+1.54%)
Apr 15, 2009 33.91 35.33 33.25 35.09 248,418 +0.99(+2.92%)
Apr 14, 2009 36.50 36.98 33.91 34.09 309,856 -3.24(-8.68%)
Apr 13, 2009 34.98 37.47 34.98 37.33 387,130 +1.64(+4.60%)
Apr 09, 2009 33.67 35.69 33.48 35.69 338,134 +2.98(+9.13%)
Apr 08, 2009 32.86 33.04 31.97 32.70 137,418 +0.24(+0.74%)
Apr 07, 2009 33.60 34.07 32.45 32.46 293,289 -1.53(-4.51%)
Apr 06, 2009 34.35 34.54 33.54 34.00 190,195 -1.02(-2.91%)
Apr 03, 2009 34.27 35.02 33.88 35.02 235,170 +0.75(+2.18%)
Apr 02, 2009 33.27 34.51 33.27 34.27 371,218 +1.14(+3.45%)
Apr 01, 2009 32.07 33.18 31.48 33.13 344,807 +0.35(+1.08%)
Mar 31, 2009 32.09 33.44 31.95 32.77 262,998 +1.18(+3.74%)
Mar 30, 2009 32.66 32.89 31.51 31.59 436,646 -3.47(-9.90%)
Mar 26, 2009 34.61 35.06 33.62 35.06 361,164 +0.93(+2.73%)
Mar 25, 2009 33.74 34.66 32.12 34.13 347,034 +0.83(+2.48%)
Mar 24, 2009 35.19 35.85 33.28 33.30 369,571 -2.44(-6.84%)
Mar 23, 2009 33.53 35.94 31.57 35.75 542,559 +4.62(+14.84%)
Mar 20, 2009 32.81 33.02 31.11 31.13 554,899 -1.30(-4.00%)
Mar 19, 2009 34.25 34.28 32.42 32.42 319,060 -1.65(-4.84%)
Mar 18, 2009 32.61 34.11 31.99 34.07 494,151 +1.19(+3.61%)
Mar 17, 2009 31.40 32.89 31.26 32.89 282,064 +1.32(+4.18%)
Mar 16, 2009 31.73 32.98 31.53 31.57 367,531 +0.06(+0.20%)
Mar 13, 2009 31.04 32.02 30.85 31.51 293,107 +0.35(+1.14%)
Mar 12, 2009 28.29 31.17 27.38 31.15 438,384 +2.82(+9.93%)
Mar 11, 2009 29.15 29.57 28.13 28.34 305,538 -0.58(-2.00%)
Mar 10, 2009 26.38 28.94 26.38 28.91 478,583 +2.61(+9.91%)
Mar 09, 2009 26.39 27.09 26.10 26.31 297,173 -0.33(-1.25%)
Mar 06, 2009 26.72 27.57 25.95 26.64 499,530 +0.16(+0.61%)
Mar 05, 2009 27.40 27.87 26.38 26.48 470,312 -1.61(-5.74%)
Mar 04, 2009 28.50 28.55 27.16 28.09 254,624 -0.38(-1.33%)
Mar 02, 2009 28.61 29.09 28.13 28.47 372,069 -0.79(-2.69%)
Feb 27, 2009 29.55 30.80 29.25 29.25 277,690 -0.77(-2.57%)
Feb 26, 2009 30.02 31.41 29.89 30.03 250,297 -0.11(-0.36%)
Feb 25, 2009 30.42 30.99 28.88 30.13 374,797 -0.62(-2.03%)
Feb 24, 2009 29.19 30.79 28.81 30.76 371,460 +1.99(+6.92%)
Feb 23, 2009 29.46 29.76 28.70 28.77 344,072 -0.49(-1.66%)
Feb 20, 2009 28.58 29.66 27.99 29.25 588,748 +0.31(+1.07%)
Feb 19, 2009 30.70 30.80 28.92 28.95 219,696 -1.22(-4.04%)
Feb 18, 2009 30.63 31.01 30.02 30.16 278,912 -0.23(-0.76%)
Feb 17, 2009 31.01 31.39 30.37 30.40 289,347 -1.51(-4.74%)
Feb 13, 2009 33.03 33.18 31.91 31.91 221,879 -1.18(-3.57%)
Feb 12, 2009 31.63 33.24 31.50 33.09 239,416 +0.22(+0.66%)
Feb 11, 2009 32.43 33.16 31.91 32.87 256,947 +0.73(+2.28%)
Feb 10, 2009 33.74 34.41 31.84 32.14 376,073 -1.94(-5.68%)
Feb 09, 2009 33.64 34.81 33.64 34.07 209,776 +0.17(+0.50%)
Feb 06, 2009 30.90 33.92 30.90 33.91 390,921 +2.87(+9.24%)
Feb 05, 2009 30.03 31.54 29.70 31.04 196,797 +0.65(+2.13%)
Feb 04, 2009 30.13 31.45 30.08 30.39 179,024 +0.11(+0.36%)
Feb 03, 2009 30.50 30.80 29.75 30.28 426,623 -0.02(-0.05%)
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.