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 29, 2017 66.08 66.89 65.71 65.90 236,779 +0.13(+0.20%)
Sep 28, 2017 65.36 65.97 64.79 65.76 226,666 +0.28(+0.43%)
Sep 27, 2017 64.05 65.95 61.73 65.48 324,221 +2.04(+3.22%)
Sep 26, 2017 62.76 63.96 62.38 63.44 233,252 +0.82(+1.31%)
Sep 25, 2017 62.09 62.87 61.83 62.61 90,684 +0.42(+0.67%)
Sep 22, 2017 62.02 62.51 61.91 62.20 140,503 +0.05(+0.09%)
Sep 21, 2017 61.99 62.74 61.83 62.14 141,334 +0.06(+0.10%)
Sep 20, 2017 60.67 62.33 59.72 62.08 390,125 +1.22(+2.01%)
Sep 19, 2017 60.64 61.00 59.72 60.86 199,730 +0.00(+0.00%)
Sep 18, 2017 60.72 61.22 60.62 60.86 171,058 +0.41(+0.67%)
Sep 15, 2017 59.72 60.63 59.45 60.46 549,724 +0.73(+1.21%)
Sep 14, 2017 60.57 60.61 59.61 59.73 194,161 -0.78(-1.29%)
Sep 13, 2017 59.49 60.61 59.32 60.51 300,561 +0.78(+1.30%)
Sep 12, 2017 57.71 59.91 57.71 59.73 313,221 +2.40(+4.18%)
Sep 11, 2017 57.09 57.96 57.00 57.33 244,874 +0.91(+1.61%)
Sep 08, 2017 55.79 56.89 55.09 56.42 235,783 +0.38(+0.68%)
Sep 07, 2017 57.06 57.94 55.53 56.04 270,879 -1.01(-1.78%)
Sep 06, 2017 57.56 57.79 56.77 57.05 171,697 -0.25(-0.43%)
Sep 05, 2017 59.20 59.20 57.24 57.30 194,313 -2.19(-3.67%)
Sep 01, 2017 59.42 60.06 58.97 59.49 151,404 +0.34(+0.58%)
Aug 31, 2017 59.65 59.77 59.01 59.14 156,551 -0.27(-0.46%)
Aug 30, 2017 59.51 59.77 59.05 59.42 192,397 +0.10(+0.16%)
Aug 29, 2017 58.82 59.48 58.76 59.32 217,926 -0.29(-0.49%)
Aug 28, 2017 59.32 59.82 58.31 59.61 231,003 +0.36(+0.61%)
Aug 25, 2017 58.85 59.74 58.65 59.25 256,245 +0.47(+0.79%)
Aug 24, 2017 58.50 59.01 57.88 58.78 213,311 +0.65(+1.12%)
Aug 23, 2017 57.99 58.67 57.99 58.13 155,454 -0.33(-0.57%)
Aug 22, 2017 58.47 58.89 58.30 58.46 124,518 +0.37(+0.64%)
Aug 21, 2017 58.33 58.87 57.63 58.09 183,528 -0.38(-0.65%)
Aug 18, 2017 57.83 58.89 57.40 58.47 138,175 +0.15(+0.26%)
Aug 17, 2017 59.85 60.54 58.19 58.32 177,949 -1.90(-3.16%)
Aug 16, 2017 60.57 61.04 59.99 60.23 92,392 -0.27(-0.45%)
Aug 15, 2017 61.72 61.72 60.46 60.50 118,823 -0.80(-1.31%)
Aug 14, 2017 60.10 61.46 60.10 61.30 136,191 +1.74(+2.93%)
Aug 11, 2017 60.10 60.10 58.86 59.56 166,914 -0.11(-0.19%)
Aug 10, 2017 61.57 61.59 59.63 59.67 244,210 -1.23(-2.03%)
Aug 09, 2017 61.16 61.43 60.05 60.90 250,678 -0.83(-1.34%)
Aug 08, 2017 61.29 62.76 60.97 61.73 242,320 +0.34(+0.56%)
Aug 07, 2017 61.84 62.00 60.52 61.39 152,394 -0.46(-0.74%)
Aug 04, 2017 61.45 61.82 61.85 148,001 +0.40(+0.65%)
Aug 03, 2017 61.66 61.96 61.29 61.45 172,830 -0.41(-0.67%)
Aug 02, 2017 62.01 62.10 61.32 61.87 163,670 -0.03(-0.04%)
Aug 01, 2017 61.76 61.97 61.24 61.89 205,431 +0.51(+0.83%)
Jul 31, 2017 61.88 62.74 61.19 61.38 242,133 -0.33(-0.53%)
Jul 28, 2017 61.67 62.73 61.25 61.71 241,162 -0.04(-0.06%)
Jul 27, 2017 61.49 61.90 60.79 61.74 369,672 -0.10(-0.16%)
Jul 26, 2017 63.72 64.95 61.69 61.84 574,090 -4.65(-7.00%)
Jul 25, 2017 66.20 66.76 64.34 66.49 350,550 +1.59(+2.44%)
Jul 24, 2017 64.07 65.07 64.07 64.90 138,052 +0.82(+1.28%)
Jul 21, 2017 65.45 65.69 63.97 64.09 221,023 -1.05(-1.61%)
Jul 20, 2017 65.41 64.70 65.13 150,841 -0.25(-0.38%)
Jul 19, 2017 65.74 65.96 64.89 65.38 140,828 -0.02(-0.03%)
Jul 18, 2017 64.66 65.48 64.49 65.40 196,919 +0.29(+0.45%)
Jul 17, 2017 64.96 65.51 64.31 65.11 104,800 +0.09(+0.14%)
Jul 14, 2017 65.22 65.97 64.42 65.02 145,485 -0.72(-1.10%)
Jul 13, 2017 65.62 67.81 64.80 65.74 159,428 +0.41(+0.62%)
Jul 12, 2017 65.51 66.24 64.99 65.34 110,901 -0.12(-0.19%)
Jul 11, 2017 65.44 66.09 65.01 65.46 301,369 -0.12(-0.19%)
Jul 10, 2017 65.87 66.28 64.95 65.58 200,081 -0.51(-0.77%)
Jul 07, 2017 65.86 66.23 64.88 66.09 149,802 +0.63(+0.96%)
Jul 06, 2017 66.86 67.38 65.20 65.47 258,457 -1.60(-2.39%)
Jul 05, 2017 67.32 67.32 66.32 67.07 135,397 -0.24(-0.35%)
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.