Skip to main content

UMB Financial Corp (NQ: UMBF )

80.66 +0.69 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 48.99 50.05 48.89 49.39 0 +0.53(+1.08%)
Jul 30, 2013 49.36 49.68 48.68 48.87 167,466 -0.50(-1.02%)
Jul 29, 2013 49.25 49.63 49.22 49.37 0 -0.12(-0.25%)
Jul 26, 2013 49.20 49.53 49.01 49.49 0 -0.15(-0.30%)
Jul 25, 2013 50.44 50.53 49.44 49.64 0 -0.74(-1.46%)
Jul 24, 2013 49.68 50.43 49.13 50.38 0 +0.70(+1.41%)
Jul 23, 2013 49.53 49.88 49.23 49.68 0 +0.16(+0.32%)
Jul 22, 2013 49.30 49.94 48.98 49.52 0 +0.27(+0.55%)
Jul 19, 2013 48.54 49.29 48.41 49.25 0 +0.50(+1.02%)
Jul 18, 2013 48.41 49.00 48.32 48.75 0 +0.33(+0.68%)
Jul 17, 2013 48.44 48.54 48.20 48.42 93,123 +0.12(+0.24%)
Jul 16, 2013 48.93 48.93 47.70 48.30 0 -0.67(-1.37%)
Jul 15, 2013 48.58 49.14 48.26 48.97 0 +0.43(+0.88%)
Jul 12, 2013 47.82 48.63 47.80 48.54 0 +0.60(+1.26%)
Jul 11, 2013 49.20 49.53 47.88 47.94 0 -0.76(-1.56%)
Jul 10, 2013 49.26 49.36 48.47 48.70 0 -0.49(-0.99%)
Jul 09, 2013 49.38 49.34 49.10 49.19 0 -0.01(-0.02%)
Jul 08, 2013 49.24 49.69 49.09 49.20 171,777 +0.00(+0.00%)
Jul 05, 2013 48.72 49.24 47.95 49.20 0 +1.24(+2.58%)
Jul 03, 2013 47.55 48.15 47.54 47.96 0 +0.09(+0.19%)
Jul 02, 2013 46.75 48.29 46.75 47.87 0 +1.15(+2.46%)
Jul 01, 2013 45.64 46.94 45.51 46.72 0 +0.74(+1.60%)
Jun 28, 2013 45.90 46.37 45.56 45.98 329,278 -0.16(-0.34%)
Jun 27, 2013 45.41 46.31 45.28 46.14 0 +1.07(+2.38%)
Jun 26, 2013 44.98 45.30 44.62 45.07 0 +0.53(+1.19%)
Jun 25, 2013 44.11 44.60 43.57 44.54 0 +0.77(+1.75%)
Jun 24, 2013 43.16 44.10 43.07 43.77 0 +0.36(+0.82%)
Jun 21, 2013 43.03 43.63 42.41 43.41 565,640 +0.56(+1.31%)
Jun 20, 2013 42.42 43.41 42.42 42.85 0 -0.17(-0.38%)
Jun 19, 2013 43.37 43.56 42.94 43.02 0 -0.43(-0.99%)
Jun 18, 2013 42.95 43.55 42.68 43.45 0 +0.49(+1.13%)
Jun 17, 2013 43.52 43.52 42.65 42.96 0 -0.12(-0.27%)
Jun 14, 2013 43.98 44.32 42.79 43.08 0 -0.88(-1.99%)
Jun 13, 2013 43.10 43.96 42.87 43.95 119,570 +0.84(+1.95%)
Jun 12, 2013 43.79 43.79 43.01 43.11 89,982 -0.40(-0.91%)
Jun 11, 2013 43.62 44.45 43.27 43.51 87,895 -0.69(-1.57%)
Jun 10, 2013 43.55 44.23 43.35 44.20 0 +0.69(+1.58%)
Jun 07, 2013 43.66 43.66 43.24 43.51 0 +0.17(+0.38%)
Jun 06, 2013 43.50 43.92 42.64 43.35 162,575 -0.02(-0.04%)
Jun 05, 2013 43.53 44.75 43.08 43.36 0 -0.10(-0.24%)
Jun 04, 2013 44.04 44.26 43.31 43.47 0 -0.65(-1.47%)
Jun 03, 2013 43.73 44.35 42.93 44.12 254,986 +0.44(+1.02%)
May 31, 2013 43.84 44.13 43.67 43.67 123,450 -0.49(-1.10%)
May 30, 2013 44.04 44.56 43.65 44.16 202,167 +0.15(+0.34%)
May 29, 2013 43.86 44.31 43.62 44.01 123,137 -0.21(-0.48%)
May 28, 2013 43.73 44.48 43.63 44.22 157,187 +0.89(+2.05%)
May 24, 2013 43.00 43.43 42.71 43.34 0 +0.16(+0.38%)
May 23, 2013 42.56 43.32 41.84 43.17 0 +0.14(+0.32%)
May 22, 2013 43.70 44.18 42.74 43.03 0 -0.72(-1.65%)
May 21, 2013 43.52 43.78 43.34 43.76 0 +0.16(+0.38%)
May 20, 2013 43.09 43.62 43.09 43.59 0 +0.28(+0.65%)
May 17, 2013 42.95 43.31 42.95 43.31 0 +0.50(+1.17%)
May 16, 2013 42.47 43.19 42.47 42.81 88,570 +0.10(+0.23%)
May 15, 2013 42.43 42.88 42.30 42.71 0 +1.01(+2.43%)
May 13, 2013 41.42 41.86 41.25 41.70 0 +0.10(+0.24%)
May 10, 2013 41.64 41.75 41.44 41.60 0 +0.11(+0.26%)
May 09, 2013 41.61 41.93 41.49 41.49 0 -0.30(-0.71%)
May 08, 2013 41.81 41.81 41.44 41.79 0 -0.02(-0.06%)
May 07, 2013 41.77 41.95 41.20 41.81 0 +0.04(+0.10%)
May 06, 2013 41.12 41.85 41.12 41.77 0 +0.61(+1.48%)
May 03, 2013 40.98 41.43 40.43 41.16 0 +0.73(+1.81%)
May 02, 2013 40.17 40.78 39.98 40.43 0 +0.33(+0.82%)
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.