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 (%)
Jul 30, 2010 29.47 29.83 29.09 29.33 213,995 -0.57(-1.90%)
Jul 29, 2010 30.74 31.08 29.56 29.90 210,769 -0.96(-3.11%)
Jul 28, 2010 30.23 31.28 30.23 30.85 269,127 +0.69(+2.30%)
Jul 27, 2010 29.58 30.25 29.55 30.16 214,562 +0.53(+1.79%)
Jul 26, 2010 28.84 29.65 28.46 29.63 228,424 +0.85(+2.95%)
Jul 23, 2010 28.12 28.91 27.95 28.78 156,090 +0.48(+1.71%)
Jul 22, 2010 27.63 28.35 27.14 28.30 180,100 +1.01(+3.68%)
Jul 21, 2010 28.37 28.55 27.24 27.29 145,464 -0.83(-2.94%)
Jul 20, 2010 27.54 28.16 27.29 28.12 137,954 +0.20(+0.73%)
Jul 19, 2010 27.88 28.03 27.46 27.92 165,425 +0.05(+0.20%)
Jul 16, 2010 28.62 28.73 27.80 27.86 270,637 -0.95(-3.30%)
Jul 15, 2010 28.81 29.01 28.26 28.81 106,518 -0.05(-0.16%)
Jul 14, 2010 29.05 29.16 28.57 28.86 119,888 -0.38(-1.31%)
Jul 13, 2010 28.53 29.31 28.46 29.24 142,781 +1.11(+3.96%)
Jul 12, 2010 28.41 28.56 27.95 28.13 112,277 -0.42(-1.47%)
Jul 09, 2010 28.23 28.63 28.20 28.55 129,850 +0.19(+0.69%)
Jul 08, 2010 28.59 28.60 27.94 28.35 101,256 +0.02(+0.06%)
Jul 07, 2010 27.52 28.36 27.49 28.34 145,505 +1.00(+3.65%)
Jul 06, 2010 27.77 28.39 27.18 27.34 136,430 -0.07(-0.26%)
Jul 02, 2010 27.64 27.77 27.32 27.41 114,373 -0.10(-0.37%)
Jul 01, 2010 27.85 27.95 26.95 27.51 214,834 -0.21(-0.76%)
Jun 30, 2010 28.07 28.38 27.71 27.72 226,306 -0.30(-1.08%)
Jun 29, 2010 28.28 28.43 27.95 28.02 228,384 -0.61(-2.12%)
Jun 25, 2010 28.37 28.80 28.05 28.63 342,115 +0.42(+1.49%)
Jun 24, 2010 28.48 28.62 28.15 28.21 139,214 -0.42(-1.47%)
Jun 23, 2010 29.06 29.15 28.59 28.63 174,529 -0.44(-1.50%)
Jun 22, 2010 29.23 29.76 29.03 29.07 264,482 +0.00(+0.00%)
Jun 21, 2010 29.47 29.79 28.91 29.07 166,185 -0.07(-0.24%)
Jun 18, 2010 29.62 29.62 29.01 29.14 263,964 -0.29(-0.98%)
Jun 17, 2010 29.48 29.53 29.19 29.43 104,406 +0.12(+0.40%)
Jun 16, 2010 29.03 29.51 29.03 29.31 107,074 +0.03(+0.11%)
Jun 15, 2010 29.17 29.37 28.93 29.28 210,932 +0.11(+0.37%)
Jun 14, 2010 29.44 29.71 29.08 29.17 154,343 -0.12(-0.43%)
Jun 11, 2010 28.96 29.30 28.84 29.30 124,944 +0.05(+0.16%)
Jun 10, 2010 28.91 29.28 28.66 29.25 158,669 +0.75(+2.63%)
Jun 09, 2010 29.04 29.04 28.34 28.50 192,533 -0.21(-0.75%)
Jun 08, 2010 28.81 28.81 28.16 28.71 154,233 +0.00(+0.00%)
Jun 07, 2010 28.77 29.06 28.52 28.71 190,808 +0.02(+0.05%)
Jun 04, 2010 29.26 29.67 28.61 28.70 267,158 -1.15(-3.85%)
Jun 03, 2010 29.89 30.08 29.51 29.85 153,592 -0.19(-0.62%)
Jun 02, 2010 29.37 30.08 29.16 30.03 193,766 +0.78(+2.68%)
Jun 01, 2010 30.03 30.34 29.24 29.25 241,056 -0.96(-3.18%)
May 28, 2010 30.66 30.76 29.68 30.21 365,884 -0.45(-1.47%)
May 27, 2010 30.60 30.75 30.12 30.66 185,730 +0.65(+2.17%)
May 26, 2010 30.05 30.44 29.79 30.01 238,414 +0.11(+0.36%)
May 25, 2010 29.55 29.93 29.13 29.90 306,340 +0.12(+0.42%)
May 24, 2010 30.52 30.68 29.75 29.78 289,608 -0.73(-2.39%)
May 21, 2010 29.75 30.86 29.58 30.51 492,752 +0.29(+0.95%)
May 20, 2010 30.27 31.07 30.20 30.22 346,463 -0.75(-2.43%)
May 19, 2010 31.25 32.06 30.93 30.97 192,023 -0.31(-0.99%)
May 18, 2010 32.72 32.72 31.21 31.28 281,585 -1.10(-3.40%)
May 17, 2010 32.41 32.87 31.74 32.38 215,510 +0.07(+0.22%)
May 14, 2010 32.97 32.97 32.08 32.31 263,405 -0.93(-2.80%)
May 13, 2010 33.20 33.51 32.93 33.24 130,961 -0.16(-0.46%)
May 12, 2010 33.18 33.42 32.66 33.40 186,368 +0.35(+1.06%)
May 11, 2010 32.90 33.51 32.14 33.05 209,399 +0.44(+1.36%)
May 10, 2010 32.19 33.00 32.00 32.61 313,210 +1.30(+4.16%)
May 07, 2010 31.23 32.23 30.89 31.31 556,521 +0.05(+0.17%)
May 06, 2010 31.35 31.84 29.57 31.25 513,234 -0.22(-0.71%)
May 05, 2010 31.85 32.09 31.23 31.48 222,790 -0.39(-1.22%)
May 04, 2010 32.35 32.35 31.68 31.86 337,868 -0.84(-2.56%)
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.