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 (%)
Sep 30, 2011 26.29 26.71 25.53 25.63 439,831 -1.15(-4.30%)
Sep 29, 2011 26.51 26.88 25.75 26.78 286,295 +1.02(+3.97%)
Sep 28, 2011 27.29 27.84 25.73 25.76 454,019 -2.42(-8.59%)
Sep 27, 2011 28.35 28.79 27.76 28.18 219,745 +0.43(+1.55%)
Sep 26, 2011 27.38 27.79 26.80 27.75 264,805 +0.66(+2.45%)
Sep 23, 2011 26.84 27.52 26.77 27.08 146,170 +0.24(+0.89%)
Sep 22, 2011 26.46 27.50 26.21 26.84 248,289 -0.35(-1.29%)
Sep 21, 2011 28.39 28.39 27.11 27.20 300,496 -1.22(-4.30%)
Sep 20, 2011 28.68 29.30 28.38 28.42 126,096 -0.16(-0.56%)
Sep 19, 2011 28.81 29.02 28.35 28.58 205,683 -0.81(-2.77%)
Sep 16, 2011 29.86 29.98 29.18 29.39 595,865 -0.30(-1.02%)
Sep 15, 2011 29.81 30.10 29.43 29.70 174,653 +0.22(+0.76%)
Sep 14, 2011 29.16 29.94 28.75 29.47 263,543 +0.63(+2.19%)
Sep 13, 2011 28.40 29.19 27.99 28.84 199,721 +0.48(+1.69%)
Sep 12, 2011 27.52 28.69 27.52 28.36 194,880 +0.39(+1.40%)
Sep 09, 2011 28.48 28.83 27.61 27.97 243,314 -0.80(-2.78%)
Sep 08, 2011 29.34 29.71 28.57 28.77 166,404 -0.83(-2.81%)
Sep 07, 2011 28.39 29.62 28.22 29.60 199,252 +1.69(+6.05%)
Sep 06, 2011 27.06 28.04 27.06 27.91 215,052 -0.10(-0.34%)
Sep 02, 2011 28.77 29.40 27.94 28.01 194,919 -1.53(-5.17%)
Sep 01, 2011 30.87 31.04 29.36 29.53 158,171 -1.28(-4.15%)
Aug 31, 2011 30.96 31.00 30.33 30.81 194,715 +0.03(+0.10%)
Aug 30, 2011 30.45 31.02 29.71 30.78 258,068 +0.20(+0.65%)
Aug 29, 2011 29.94 30.65 29.94 30.58 205,515 +0.95(+3.19%)
Aug 26, 2011 28.92 29.98 28.44 29.64 166,154 +0.41(+1.39%)
Aug 25, 2011 30.29 31.18 29.02 29.23 211,971 -0.68(-2.26%)
Aug 24, 2011 29.31 30.49 29.05 29.91 249,573 +0.52(+1.78%)
Aug 23, 2011 27.92 29.38 27.58 29.38 299,584 +1.57(+5.63%)
Aug 22, 2011 28.31 28.31 27.39 27.82 186,866 +0.27(+0.98%)
Aug 19, 2011 27.28 28.36 27.28 27.55 243,973 -0.27(-0.97%)
Aug 18, 2011 28.55 28.80 27.59 27.82 318,616 -1.59(-5.40%)
Aug 17, 2011 29.34 29.67 29.11 29.40 125,141 +0.25(+0.84%)
Aug 16, 2011 29.83 29.83 28.95 29.16 176,111 -1.11(-3.67%)
Aug 15, 2011 29.67 30.27 29.28 30.27 182,558 +0.98(+3.34%)
Aug 12, 2011 29.79 30.14 29.18 29.29 250,206 -0.28(-0.94%)
Aug 11, 2011 27.53 29.61 27.27 29.57 374,344 +2.24(+8.20%)
Aug 10, 2011 29.55 29.60 27.25 27.33 415,920 -2.96(-9.78%)
Aug 09, 2011 29.09 30.30 28.04 30.29 514,511 +2.19(+7.80%)
Aug 08, 2011 30.04 31.08 28.09 28.10 296,589 -2.80(-9.05%)
Aug 05, 2011 31.97 32.58 30.73 30.90 200,201 -0.58(-1.83%)
Aug 04, 2011 32.53 32.93 31.45 31.47 214,905 -1.47(-4.47%)
Aug 03, 2011 32.74 32.98 31.94 32.95 128,316 +0.37(+1.15%)
Aug 02, 2011 32.76 33.36 32.56 32.57 255,353 -0.46(-1.39%)
Aug 01, 2011 33.38 33.38 32.73 33.04 185,742 +0.06(+0.19%)
Jul 29, 2011 32.34 33.11 32.34 32.97 139,702 +0.26(+0.80%)
Jul 28, 2011 32.96 32.96 32.50 32.71 205,349 -0.33(-0.99%)
Jul 27, 2011 34.01 34.78 32.95 33.04 210,583 -1.08(-3.17%)
Jul 26, 2011 34.38 34.38 34.05 34.12 116,188 -0.29(-0.85%)
Jul 25, 2011 34.30 34.65 34.19 34.41 199,532 -0.29(-0.82%)
Jul 22, 2011 34.79 34.98 34.39 34.70 86,266 -0.22(-0.64%)
Jul 21, 2011 34.62 35.06 34.62 34.92 293,086 +0.46(+1.34%)
Jul 20, 2011 34.55 34.84 34.27 34.46 94,806 -0.08(-0.23%)
Jul 19, 2011 34.25 34.57 34.02 34.54 133,692 +0.47(+1.38%)
Jul 18, 2011 34.08 34.35 33.98 34.07 186,667 -0.21(-0.63%)
Jul 15, 2011 34.26 34.57 34.16 34.28 164,687 +0.12(+0.35%)
Jul 14, 2011 35.26 35.26 33.99 34.16 190,787 -1.08(-3.07%)
Jul 13, 2011 35.43 35.85 35.04 35.24 167,182 +0.11(+0.32%)
Jul 12, 2011 35.02 35.78 35.02 35.13 176,380 +0.02(+0.07%)
Jul 11, 2011 35.40 35.58 34.93 35.11 184,097 -0.80(-2.23%)
Jul 08, 2011 35.37 36.40 35.37 35.91 321,895 +0.04(+0.11%)
Jul 07, 2011 35.05 35.92 34.87 35.87 336,586 +0.99(+2.85%)
Jul 06, 2011 34.48 34.88 34.38 34.88 169,472 +0.39(+1.13%)
Jul 05, 2011 34.04 34.66 33.68 34.49 266,197 +0.45(+1.33%)
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.