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 (%)
Aug 31, 2022 87.81 88.63 85.88 85.88 190,913 -1.42(-1.63%)
Aug 30, 2022 86.57 87.43 86.21 87.30 205,207 +1.15(+1.34%)
Aug 29, 2022 87.28 87.28 85.89 86.15 104,159 -1.40(-1.60%)
Aug 26, 2022 89.73 89.73 87.47 87.55 136,773 -1.83(-2.05%)
Aug 25, 2022 88.26 89.42 88.26 89.39 143,245 +1.29(+1.46%)
Aug 24, 2022 88.87 89.01 87.97 88.10 121,806 -0.84(-0.94%)
Aug 23, 2022 90.88 92.24 88.91 88.94 165,213 -2.07(-2.28%)
Aug 22, 2022 91.59 91.90 90.58 91.01 166,002 -1.66(-1.79%)
Aug 19, 2022 94.46 94.57 92.44 92.67 186,650 -2.18(-2.30%)
Aug 18, 2022 94.86 95.17 93.78 94.85 205,669 +0.11(+0.11%)
Aug 17, 2022 94.05 95.11 93.74 94.74 143,134 -0.10(-0.10%)
Aug 16, 2022 94.70 95.21 94.13 94.84 140,096 +0.31(+0.32%)
Aug 15, 2022 92.71 94.76 92.71 94.53 106,943 +0.97(+1.04%)
Aug 12, 2022 92.28 93.79 91.73 93.56 114,283 +1.77(+1.92%)
Aug 11, 2022 91.84 91.98 90.94 91.80 90,379 +0.86(+0.95%)
Aug 10, 2022 90.58 91.28 89.81 90.93 145,324 +1.33(+1.49%)
Aug 09, 2022 89.14 89.69 88.67 89.60 198,453 +0.51(+0.57%)
Aug 08, 2022 89.59 90.37 88.64 89.09 142,447 -0.36(-0.41%)
Aug 05, 2022 88.68 89.75 88.62 89.45 177,822 +0.55(+0.62%)
Aug 04, 2022 88.03 89.07 87.23 88.91 190,330 +1.10(+1.26%)
Aug 03, 2022 88.10 88.24 86.29 87.80 169,041 +0.59(+0.67%)
Aug 02, 2022 87.04 87.97 86.30 87.22 161,792 +0.09(+0.10%)
Aug 01, 2022 85.87 87.32 85.45 87.13 274,477 +0.26(+0.30%)
Jul 29, 2022 86.72 87.22 86.19 86.87 528,444 +0.64(+0.75%)
Jul 28, 2022 88.13 88.55 86.17 86.23 264,657 -1.53(-1.74%)
Jul 27, 2022 88.79 90.44 86.97 87.76 365,080 -0.66(-0.75%)
Jul 26, 2022 87.70 88.72 87.52 88.42 287,867 +0.34(+0.38%)
Jul 25, 2022 86.82 88.24 86.52 88.08 459,257 +1.93(+2.24%)
Jul 22, 2022 86.79 87.04 85.52 86.15 98,644 -0.36(-0.42%)
Jul 21, 2022 85.97 86.54 85.08 86.52 144,867 +0.62(+0.73%)
Jul 20, 2022 84.61 86.04 84.39 85.89 174,195 +0.79(+0.92%)
Jul 19, 2022 83.78 85.44 83.78 85.11 161,525 +2.40(+2.90%)
Jul 18, 2022 83.71 84.81 82.61 82.71 224,799 -0.65(-0.78%)
Jul 15, 2022 82.81 83.99 82.04 83.36 212,886 +2.07(+2.55%)
Jul 14, 2022 81.27 81.38 79.74 81.29 147,224 -1.23(-1.49%)
Jul 13, 2022 83.61 83.87 82.09 82.51 142,909 -1.47(-1.75%)
Jul 12, 2022 83.99 85.35 83.65 83.98 174,478 -0.69(-0.82%)
Jul 11, 2022 84.64 85.20 83.99 84.67 101,905 -0.75(-0.88%)
Jul 08, 2022 85.72 86.23 85.18 85.42 150,451 -0.06(-0.07%)
Jul 07, 2022 85.01 85.77 82.66 85.48 213,410 +0.84(+1.00%)
Jul 06, 2022 83.91 84.84 82.39 84.64 199,493 +0.34(+0.40%)
Jul 05, 2022 82.30 84.33 79.37 84.30 153,368 +0.66(+0.79%)
Jul 01, 2022 82.31 83.81 81.55 83.64 171,665 +0.99(+1.20%)
Jun 30, 2022 81.69 83.17 81.13 82.65 151,748 -0.44(-0.53%)
Jun 29, 2022 84.59 84.59 82.59 83.09 104,431 -0.89(-1.06%)
Jun 28, 2022 85.12 85.88 83.86 83.98 136,355 -0.49(-0.58%)
Jun 27, 2022 85.07 85.34 82.60 84.47 185,108 -0.03(-0.03%)
Jun 24, 2022 82.69 84.80 82.06 84.50 379,346 +2.62(+3.20%)
Jun 23, 2022 82.27 82.50 80.92 81.88 155,123 -0.66(-0.80%)
Jun 22, 2022 81.32 82.75 81.32 82.54 197,437 +0.44(+0.54%)
Jun 21, 2022 82.99 83.42 81.15 82.10 272,821 +0.67(+0.83%)
Jun 17, 2022 79.60 81.55 78.94 81.43 811,367 +2.62(+3.33%)
Jun 16, 2022 80.43 80.43 78.30 78.81 252,429 -2.97(-3.63%)
Jun 15, 2022 82.12 82.86 80.93 81.77 255,293 +0.71(+0.88%)
Jun 14, 2022 81.29 81.80 79.90 81.06 248,499 +0.21(+0.26%)
Jun 13, 2022 79.57 82.25 78.95 80.85 319,868 -0.70(-0.86%)
Jun 10, 2022 83.14 83.98 80.95 81.55 224,714 -3.29(-3.88%)
Jun 09, 2022 87.21 87.90 84.75 84.85 400,088 -2.53(-2.90%)
Jun 08, 2022 88.19 88.19 86.49 87.38 344,598 -1.18(-1.33%)
Jun 07, 2022 87.32 88.64 87.01 88.56 170,753 +0.51(+0.58%)
Jun 06, 2022 88.71 89.38 87.57 88.05 169,990 -0.11(-0.12%)
Jun 03, 2022 88.46 88.79 87.63 88.16 143,708 -1.02(-1.15%)
Jun 02, 2022 87.20 89.18 85.68 89.18 133,845 +1.74(+1.99%)
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.