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 (%)
Sep 30, 2010 28.17 28.47 27.81 27.84 196,620 -0.09(-0.31%)
Sep 29, 2010 27.73 28.15 27.67 27.92 217,128 +0.01(+0.03%)
Sep 28, 2010 27.52 27.96 27.09 27.92 195,560 +0.52(+1.89%)
Sep 27, 2010 27.54 27.76 27.34 27.40 128,302 -0.08(-0.29%)
Sep 24, 2010 27.25 27.48 27.07 27.48 354,068 +0.63(+2.37%)
Sep 23, 2010 26.93 27.63 26.77 26.84 213,674 -0.34(-1.27%)
Sep 22, 2010 27.53 27.68 27.11 27.19 157,466 -0.38(-1.39%)
Sep 21, 2010 28.15 28.15 27.55 27.57 107,349 -0.57(-2.03%)
Sep 20, 2010 26.92 28.17 26.89 28.14 229,676 +1.26(+4.70%)
Sep 17, 2010 26.93 27.19 26.46 26.88 323,843 -0.09(-0.35%)
Sep 15, 2010 26.95 27.06 26.65 26.97 110,995 -0.10(-0.38%)
Sep 14, 2010 27.24 27.41 26.83 27.08 127,491 -0.32(-1.17%)
Sep 13, 2010 26.93 27.48 26.65 27.40 180,168 +0.77(+2.88%)
Sep 10, 2010 26.53 26.70 26.50 26.63 129,062 +0.15(+0.56%)
Sep 09, 2010 26.53 26.72 26.17 26.48 141,409 +0.35(+1.35%)
Sep 08, 2010 26.07 26.31 25.92 26.13 169,814 +0.20(+0.77%)
Sep 07, 2010 26.40 26.43 25.87 25.93 158,993 -0.51(-1.95%)
Sep 03, 2010 26.20 26.47 26.04 26.44 126,182 +0.51(+1.98%)
Sep 02, 2010 25.86 25.95 25.53 25.93 127,968 +0.06(+0.24%)
Sep 01, 2010 25.18 25.87 24.77 25.87 369,886 +1.01(+4.08%)
Aug 31, 2010 25.22 25.26 24.80 24.85 287,880 -0.31(-1.24%)
Aug 30, 2010 25.95 25.95 25.16 25.16 238,114 -0.94(-3.58%)
Aug 27, 2010 25.83 26.11 25.41 26.10 141,277 +0.51(+2.01%)
Aug 26, 2010 26.07 26.21 25.55 25.58 115,676 -0.44(-1.71%)
Aug 25, 2010 25.88 26.09 25.59 26.03 83,605 +0.02(+0.09%)
Aug 24, 2010 25.99 26.16 25.37 26.01 238,255 -0.17(-0.66%)
Aug 23, 2010 26.89 27.09 26.16 26.18 162,880 -0.61(-2.27%)
Aug 20, 2010 26.96 27.03 26.23 26.79 204,300 -0.36(-1.32%)
Aug 19, 2010 27.25 27.35 26.89 27.14 301,072 -0.15(-0.54%)
Aug 18, 2010 27.08 27.33 26.73 27.29 164,015 +0.24(+0.89%)
Aug 17, 2010 27.07 27.21 26.70 27.05 89,961 +0.25(+0.93%)
Aug 16, 2010 26.50 26.86 26.28 26.80 115,051 +0.23(+0.88%)
Aug 13, 2010 26.92 27.12 26.55 26.57 168,482 -0.45(-1.67%)
Aug 12, 2010 27.05 27.18 26.75 27.02 136,152 -0.33(-1.20%)
Aug 11, 2010 28.13 28.18 27.30 27.35 189,946 -1.32(-4.60%)
Aug 10, 2010 28.70 28.99 28.38 28.66 101,438 -0.38(-1.32%)
Aug 09, 2010 28.83 29.08 28.55 29.05 98,052 +0.44(+1.55%)
Aug 06, 2010 28.71 28.89 28.17 28.60 111,723 -0.43(-1.48%)
Aug 05, 2010 29.35 29.35 28.91 29.03 129,837 -0.48(-1.61%)
Aug 04, 2010 29.51 29.71 29.29 29.51 143,445 +0.00(+0.00%)
Aug 03, 2010 29.92 30.41 29.49 29.51 154,575 -0.55(-1.84%)
Aug 02, 2010 29.83 30.17 29.51 30.06 162,243 +0.73(+2.50%)
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%)
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.