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 (%)
Nov 29, 2019 61.81 62.08 61.51 61.56 71,908 -0.56(-0.90%)
Nov 27, 2019 62.02 62.42 61.10 62.11 110,376 +0.43(+0.70%)
Nov 26, 2019 61.61 62.25 61.50 61.68 222,401 -0.19(-0.31%)
Nov 25, 2019 60.52 61.90 60.52 61.88 203,562 +1.43(+2.36%)
Nov 22, 2019 60.30 60.66 59.97 60.45 119,337 +0.26(+0.43%)
Nov 21, 2019 60.45 60.45 59.38 60.19 143,312 +0.08(+0.14%)
Nov 20, 2019 59.66 60.42 59.48 60.11 231,994 +0.05(+0.08%)
Nov 19, 2019 59.57 60.09 59.32 60.06 150,772 +0.65(+1.09%)
Nov 18, 2019 59.96 60.21 59.31 59.41 122,386 -0.76(-1.26%)
Nov 15, 2019 60.52 62.66 60.06 60.17 90,268 -0.16(-0.26%)
Nov 14, 2019 60.26 60.74 60.03 60.33 152,987 -0.07(-0.12%)
Nov 13, 2019 60.81 60.86 60.38 60.40 152,557 -0.81(-1.32%)
Nov 12, 2019 61.06 61.31 60.78 61.21 181,365 +0.12(+0.19%)
Nov 11, 2019 61.00 61.72 60.85 61.09 111,782 -0.37(-0.60%)
Nov 08, 2019 61.45 61.95 61.12 61.45 133,325 -0.08(-0.13%)
Nov 07, 2019 62.02 62.37 61.49 61.54 181,500 +0.13(+0.21%)
Nov 06, 2019 61.29 61.54 60.75 61.41 187,827 -0.10(-0.16%)
Nov 05, 2019 61.76 62.39 61.42 61.51 253,762 +0.29(+0.48%)
Nov 04, 2019 60.77 61.38 60.47 61.22 312,201 +0.84(+1.39%)
Nov 01, 2019 60.20 60.67 59.62 60.38 321,074 +0.66(+1.10%)
Oct 31, 2019 61.34 61.75 59.00 59.72 311,522 -2.03(-3.29%)
Oct 30, 2019 62.28 62.28 59.51 61.75 199,409 +0.05(+0.07%)
Oct 29, 2019 61.31 62.38 60.65 61.70 195,904 +0.54(+0.88%)
Oct 28, 2019 60.28 61.23 60.25 61.16 221,996 +1.23(+2.05%)
Oct 25, 2019 59.88 60.39 59.45 59.94 224,140 +0.02(+0.03%)
Oct 24, 2019 60.66 60.66 59.66 59.92 132,070 -0.60(-1.00%)
Oct 23, 2019 60.47 60.58 59.79 60.52 147,387 +0.11(+0.18%)
Oct 22, 2019 60.10 61.04 59.56 60.41 102,995 +0.22(+0.36%)
Oct 21, 2019 60.05 60.72 59.89 60.19 128,922 +0.71(+1.20%)
Oct 18, 2019 58.84 59.62 58.84 59.48 134,418 +0.36(+0.60%)
Oct 17, 2019 59.06 59.16 58.44 59.12 140,299 +0.30(+0.51%)
Oct 16, 2019 58.74 59.32 58.51 58.82 142,504 +0.16(+0.28%)
Oct 15, 2019 58.21 59.09 57.78 58.65 276,341 +0.60(+1.04%)
Oct 14, 2019 57.73 58.28 57.49 58.05 129,809 -0.09(-0.16%)
Oct 11, 2019 58.48 59.51 58.13 58.14 174,853 +0.58(+1.00%)
Oct 10, 2019 57.39 58.11 56.95 57.57 166,826 +0.54(+0.95%)
Oct 09, 2019 57.48 57.48 56.78 57.03 131,226 +0.06(+0.11%)
Oct 08, 2019 56.73 57.45 56.58 56.96 193,238 -0.59(-1.03%)
Oct 07, 2019 57.60 58.15 57.46 57.56 95,301 -0.07(-0.13%)
Oct 04, 2019 57.20 57.65 56.54 57.63 164,362 +0.62(+1.09%)
Oct 03, 2019 57.30 57.58 56.26 57.01 138,093 -0.42(-0.73%)
Oct 02, 2019 57.14 57.58 56.63 57.43 226,433 -0.08(-0.14%)
Oct 01, 2019 59.60 59.80 57.38 57.51 168,099 -1.58(-2.68%)
Sep 30, 2019 59.88 60.22 59.03 59.09 181,038 -0.48(-0.81%)
Sep 27, 2019 59.71 60.58 59.25 59.58 176,602 +0.36(+0.60%)
Sep 26, 2019 60.05 60.41 59.18 59.22 158,579 -1.01(-1.67%)
Sep 25, 2019 59.04 60.44 58.99 60.23 225,727 +0.96(+1.62%)
Sep 24, 2019 60.41 60.86 59.06 59.27 196,317 -1.04(-1.73%)
Sep 23, 2019 59.78 60.75 59.45 60.31 165,756 +0.39(+0.66%)
Sep 20, 2019 60.52 60.94 59.50 59.92 960,820 -0.59(-0.98%)
Sep 19, 2019 59.91 60.99 59.65 60.51 565,555 +0.65(+1.09%)
Sep 18, 2019 60.00 60.25 59.28 59.86 230,444 -0.46(-0.76%)
Sep 17, 2019 60.74 60.74 59.61 60.32 173,479 -0.64(-1.05%)
Sep 16, 2019 60.64 61.69 60.47 60.96 219,618 -0.23(-0.37%)
Sep 13, 2019 61.11 61.64 60.76 61.19 299,436 +0.72(+1.20%)
Sep 12, 2019 59.23 60.77 58.84 60.47 300,354 +0.84(+1.41%)
Sep 11, 2019 58.73 60.01 57.86 59.62 209,305 +1.22(+2.08%)
Sep 10, 2019 57.88 58.57 57.26 58.41 228,729 +0.62(+1.08%)
Sep 09, 2019 56.93 58.05 56.57 57.79 244,413 +1.22(+2.15%)
Sep 06, 2019 57.14 57.34 56.50 56.57 151,103 -0.42(-0.74%)
Sep 05, 2019 56.59 57.89 56.53 56.99 218,818 +1.02(+1.82%)
Sep 04, 2019 56.32 56.32 55.52 55.97 116,292 +0.27(+0.49%)
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.