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 (%)
Jun 28, 2019 59.20 60.35 58.89 60.00 499,426 +1.15(+1.95%)
Jun 27, 2019 57.32 58.91 57.32 58.86 262,146 +1.35(+2.35%)
Jun 26, 2019 57.56 57.95 57.34 57.51 151,326 +0.23(+0.40%)
Jun 25, 2019 57.62 57.62 56.62 57.28 183,073 -0.20(-0.35%)
Jun 24, 2019 57.27 58.21 57.27 57.48 251,620 -0.17(-0.30%)
Jun 21, 2019 57.48 58.02 57.43 57.65 519,170 -0.05(-0.08%)
Jun 20, 2019 58.16 58.16 56.93 57.70 173,177 +0.05(+0.09%)
Jun 19, 2019 58.09 58.44 57.45 57.64 243,311 -0.20(-0.35%)
Jun 18, 2019 57.03 58.19 56.87 57.84 198,179 +0.80(+1.41%)
Jun 17, 2019 57.83 57.99 56.87 57.04 181,751 -0.80(-1.39%)
Jun 14, 2019 58.14 58.17 57.34 57.84 167,060 -0.29(-0.50%)
Jun 13, 2019 58.34 58.66 57.88 58.14 138,578 +0.12(+0.20%)
Jun 12, 2019 57.75 58.22 57.22 58.02 236,733 +0.25(+0.43%)
Jun 11, 2019 57.85 58.19 57.50 57.77 188,172 +0.24(+0.41%)
Jun 10, 2019 57.39 58.17 57.39 57.53 240,933 +0.49(+0.86%)
Jun 07, 2019 57.06 57.30 56.57 57.04 148,303 -0.12(-0.21%)
Jun 06, 2019 57.46 57.75 56.47 57.16 197,059 +0.00(+0.00%)
Jun 05, 2019 57.47 58.19 56.45 57.16 164,255 -0.45(-0.79%)
Jun 04, 2019 56.50 57.82 56.32 57.61 324,222 +1.84(+3.30%)
Jun 03, 2019 55.86 57.34 55.47 55.77 531,802 -0.25(-0.44%)
May 31, 2019 56.51 56.73 55.94 56.02 309,598 -1.23(-2.16%)
May 30, 2019 58.10 58.58 56.71 57.25 258,433 -0.91(-1.56%)
May 29, 2019 57.91 58.37 57.47 58.16 408,214 -0.16(-0.28%)
May 28, 2019 58.90 59.36 58.29 58.32 411,416 -0.70(-1.18%)
May 24, 2019 59.14 59.43 58.68 59.02 460,484 +0.19(+0.32%)
May 23, 2019 59.76 59.76 58.40 58.83 154,812 -1.56(-2.58%)
May 22, 2019 61.35 61.46 60.37 60.39 147,585 -1.18(-1.92%)
May 21, 2019 61.22 61.69 61.22 61.57 183,066 +0.64(+1.06%)
May 20, 2019 59.95 61.22 59.45 60.93 275,895 +0.59(+0.98%)
May 17, 2019 61.01 61.77 59.88 60.34 959,765 -1.15(-1.87%)
May 16, 2019 61.22 62.17 60.92 61.49 241,266 +0.59(+0.97%)
May 15, 2019 61.36 62.01 60.24 60.90 181,718 -0.99(-1.60%)
May 14, 2019 61.20 62.35 60.68 61.89 238,376 +0.93(+1.52%)
May 13, 2019 62.73 62.73 60.71 60.96 315,229 -2.87(-4.49%)
May 10, 2019 63.49 63.89 62.59 63.83 179,763 +0.12(+0.19%)
May 09, 2019 63.43 63.99 62.83 63.71 146,780 -0.39(-0.61%)
May 08, 2019 64.53 65.00 64.06 64.10 184,555 -0.66(-1.02%)
May 07, 2019 64.44 64.97 64.15 64.76 319,234 -0.29(-0.45%)
May 06, 2019 63.59 65.30 63.07 65.05 234,112 +0.47(+0.73%)
May 03, 2019 63.50 64.63 63.20 64.58 190,454 +1.46(+2.31%)
May 02, 2019 62.54 63.44 62.46 63.12 159,023 +0.63(+1.00%)
May 01, 2019 63.84 63.94 62.40 62.50 287,634 -0.89(-1.40%)
Apr 30, 2019 64.22 64.42 63.22 63.38 219,768 -0.91(-1.41%)
Apr 29, 2019 63.13 64.50 63.13 64.29 245,752 +1.09(+1.72%)
Apr 26, 2019 62.48 63.31 62.25 63.20 245,231 +0.47(+0.75%)
Apr 25, 2019 61.42 63.10 61.39 62.73 324,324 +1.06(+1.72%)
Apr 24, 2019 62.13 62.65 60.84 61.67 284,774 +0.58(+0.95%)
Apr 23, 2019 60.79 61.27 59.18 61.09 358,090 +1.70(+2.86%)
Apr 22, 2019 59.58 60.46 58.76 59.39 352,555 -0.20(-0.33%)
Apr 18, 2019 60.83 61.67 57.25 59.59 318,305 -1.50(-2.45%)
Apr 17, 2019 61.50 61.74 60.88 61.09 214,429 -0.53(-0.85%)
Apr 16, 2019 60.16 61.77 60.00 61.62 206,687 +1.59(+2.65%)
Apr 15, 2019 61.05 61.68 59.87 60.03 118,763 -1.09(-1.78%)
Apr 12, 2019 60.06 61.17 59.96 61.12 230,572 +1.59(+2.67%)
Apr 11, 2019 59.84 60.27 59.36 59.53 159,537 -0.07(-0.12%)
Apr 10, 2019 58.88 59.64 58.54 59.60 220,481 +0.72(+1.22%)
Apr 09, 2019 59.52 59.54 58.78 58.88 236,201 -0.77(-1.29%)
Apr 08, 2019 59.95 60.11 59.52 59.66 354,682 -0.30(-0.50%)
Apr 05, 2019 59.74 59.99 59.34 59.95 218,118 +0.46(+0.78%)
Apr 04, 2019 58.91 59.82 58.91 59.49 245,959 +0.70(+1.19%)
Apr 03, 2019 59.98 59.98 58.67 58.79 144,909 -0.16(-0.28%)
Apr 02, 2019 59.12 59.32 58.75 58.96 229,336 -0.11(-0.18%)
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.