Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UMB Financial Corp (NQ: UMBF )

122.11 +0.43 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 103.49 106.18 103.11 105.11 297,876 +1.01(+0.97%)
Sep 27, 2024 104.52 105.52 103.51 104.10 212,668 +0.10(+0.10%)
Sep 26, 2024 105.14 105.14 103.51 104.00 217,909 +0.38(+0.37%)
Sep 25, 2024 105.30 105.30 103.11 103.62 270,011 -1.46(-1.39%)
Sep 24, 2024 106.78 106.91 104.61 105.08 335,129 -1.71(-1.60%)
Sep 23, 2024 106.75 107.44 105.70 106.79 313,595 +0.04(+0.04%)
Sep 20, 2024 108.72 108.97 106.35 106.75 904,725 -2.11(-1.94%)
Sep 19, 2024 107.72 109.42 105.49 108.86 469,041 +3.23(+3.06%)
Sep 18, 2024 105.08 108.84 103.88 105.63 455,315 +0.71(+0.68%)
Sep 17, 2024 106.09 107.64 104.66 104.92 396,427 -0.36(-0.34%)
Sep 16, 2024 105.11 106.54 103.32 105.28 352,058 +0.16(+0.15%)
Sep 13, 2024 103.45 105.16 102.83 105.12 379,876 +3.21(+3.15%)
Sep 12, 2024 101.40 101.93 99.83 101.91 276,477 +1.24(+1.23%)
Sep 11, 2024 100.54 101.00 98.16 100.67 292,409 -0.84(-0.83%)
Sep 10, 2024 101.65 101.78 98.56 101.51 348,325 +0.16(+0.16%)
Sep 09, 2024 99.93 101.73 99.34 101.35 376,236 +1.90(+1.91%)
Sep 06, 2024 101.34 102.28 98.77 99.45 280,748 -1.57(-1.56%)
Sep 05, 2024 102.50 102.50 100.28 101.02 355,059 -0.83(-0.81%)
Sep 04, 2024 102.87 104.30 101.39 101.85 344,411 -1.61(-1.56%)
Sep 03, 2024 102.22 104.05 101.50 103.46 1,172,839 +0.27(+0.26%)
Aug 30, 2024 102.95 103.68 101.93 103.19 390,880 +0.69(+0.67%)
Aug 29, 2024 103.21 103.50 101.43 102.51 285,086 +0.48(+0.47%)
Aug 28, 2024 101.31 103.05 101.31 102.03 296,991 -0.13(-0.13%)
Aug 27, 2024 101.39 102.44 100.43 102.16 288,572 -0.11(-0.11%)
Aug 26, 2024 103.84 105.31 102.24 102.27 664,851 -1.41(-1.36%)
Aug 23, 2024 98.62 103.97 98.62 103.68 446,283 +5.77(+5.89%)
Aug 22, 2024 97.47 98.41 97.44 97.91 178,233 +0.20(+0.20%)
Aug 21, 2024 97.33 97.71 96.26 97.71 167,696 +1.10(+1.13%)
Aug 20, 2024 97.68 97.68 95.99 96.62 262,406 -1.67(-1.70%)
Aug 19, 2024 96.74 98.33 96.74 98.29 259,193 +1.30(+1.34%)
Aug 16, 2024 95.96 97.99 95.89 97.00 261,175 +0.92(+0.95%)
Aug 15, 2024 95.84 97.24 95.46 96.08 391,448 +2.64(+2.83%)
Aug 14, 2024 95.13 95.13 92.99 93.44 163,089 -1.13(-1.19%)
Aug 13, 2024 94.20 94.69 91.84 94.57 299,900 +1.31(+1.40%)
Aug 12, 2024 94.04 95.54 92.87 93.26 305,269 +0.27(+0.29%)
Aug 09, 2024 93.90 93.96 92.47 92.99 283,238 -1.14(-1.21%)
Aug 08, 2024 92.49 94.40 92.15 94.13 303,275 +2.75(+3.01%)
Aug 07, 2024 93.10 93.89 91.14 91.37 397,643 -0.45(-0.49%)
Aug 06, 2024 90.05 93.29 89.10 91.83 527,501 +1.61(+1.79%)
Aug 05, 2024 90.03 91.55 87.06 90.21 600,331 -2.96(-3.18%)
Aug 02, 2024 94.69 95.44 91.70 93.17 638,003 -4.22(-4.34%)
Aug 01, 2024 102.37 102.62 95.73 97.40 733,008 -4.23(-4.17%)
Jul 31, 2024 102.61 104.81 100.36 101.63 1,415,579 +2.96(+3.00%)
Jul 30, 2024 98.45 99.40 97.29 98.67 828,258 +1.02(+1.04%)
Jul 29, 2024 99.02 99.23 97.19 97.65 487,595 -1.34(-1.36%)
Jul 26, 2024 97.93 99.37 97.66 99.00 301,724 +1.65(+1.70%)
Jul 25, 2024 95.63 99.04 95.43 97.35 431,853 +1.91(+2.00%)
Jul 24, 2024 96.18 97.48 95.19 95.43 389,594 -1.41(-1.46%)
Jul 23, 2024 94.36 98.49 94.34 96.85 437,511 +1.55(+1.63%)
Jul 22, 2024 93.87 95.63 92.87 95.29 391,562 +0.95(+1.00%)
Jul 19, 2024 94.10 95.87 93.75 94.35 320,926 +0.12(+0.13%)
Jul 18, 2024 95.54 96.97 93.63 94.23 641,840 -2.24(-2.32%)
Jul 17, 2024 95.30 97.62 92.41 96.47 515,611 -0.24(-0.25%)
Jul 16, 2024 93.64 96.76 92.45 96.71 769,035 +4.68(+5.09%)
Jul 15, 2024 90.71 93.64 90.71 92.03 605,885 +2.52(+2.82%)
Jul 12, 2024 89.51 90.30 88.61 89.51 444,685 +0.77(+0.86%)
Jul 11, 2024 87.26 88.88 86.28 88.74 640,973 +2.80(+3.26%)
Jul 10, 2024 83.54 86.03 83.48 85.94 438,819 +2.59(+3.11%)
Jul 09, 2024 80.70 83.40 80.70 83.35 501,138 +2.25(+2.78%)
Jul 08, 2024 81.88 82.63 81.03 81.10 270,620 -0.17(-0.21%)
Jul 05, 2024 81.97 82.29 80.85 81.27 295,500 -0.88(-1.07%)
Jul 03, 2024 83.66 83.68 82.13 82.14 195,594 -1.25(-1.49%)
Jul 02, 2024 81.89 83.45 81.33 83.39 327,997 +1.30(+1.59%)
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.