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 (%)
Jun 30, 2021 87.30 88.33 87.30 87.95 141,544 +0.15(+0.17%)
Jun 29, 2021 88.85 89.50 87.33 87.80 115,995 -0.69(-0.78%)
Jun 28, 2021 88.91 88.91 87.23 88.49 244,114 -0.97(-1.09%)
Jun 25, 2021 89.24 90.81 88.65 89.46 676,192 +0.56(+0.63%)
Jun 24, 2021 87.81 89.04 87.27 88.90 153,501 +1.31(+1.50%)
Jun 23, 2021 87.94 88.65 87.00 87.59 137,890 -0.26(-0.30%)
Jun 22, 2021 87.78 89.07 86.46 87.86 134,037 -0.01(-0.01%)
Jun 21, 2021 84.63 88.03 84.59 87.86 208,509 +4.16(+4.97%)
Jun 18, 2021 85.31 86.34 83.68 83.71 721,286 -3.18(-3.67%)
Jun 17, 2021 90.49 90.49 86.69 86.89 567,848 -2.98(-3.31%)
Jun 16, 2021 88.99 90.69 87.93 89.87 210,396 +0.23(+0.25%)
Jun 15, 2021 88.18 90.20 87.73 89.64 146,278 +1.95(+2.22%)
Jun 14, 2021 89.36 89.61 87.03 87.69 187,571 -1.23(-1.38%)
Jun 11, 2021 88.31 89.24 87.84 88.92 137,872 +1.14(+1.30%)
Jun 10, 2021 90.49 90.65 87.67 87.78 127,091 -1.43(-1.60%)
Jun 09, 2021 89.93 90.30 89.04 89.21 86,856 -1.38(-1.52%)
Jun 08, 2021 90.10 91.11 89.29 90.59 127,409 -0.18(-0.20%)
Jun 07, 2021 92.20 92.31 90.31 90.77 126,415 -0.73(-0.80%)
Jun 04, 2021 91.86 92.28 90.71 91.50 310,401 -0.62(-0.67%)
Jun 03, 2021 91.41 92.42 90.80 92.12 171,367 +1.00(+1.10%)
Jun 02, 2021 92.35 93.10 90.94 91.12 124,809 -0.94(-1.02%)
Jun 01, 2021 91.88 92.88 91.13 92.07 829,313 +0.97(+1.07%)
May 28, 2021 91.22 91.33 89.51 91.10 106,233 +0.05(+0.05%)
May 27, 2021 91.54 92.58 90.70 91.05 129,866 +0.76(+0.84%)
May 26, 2021 89.29 90.34 88.70 90.29 109,849 +1.40(+1.58%)
May 25, 2021 91.92 92.72 88.75 88.88 155,105 -3.09(-3.36%)
May 24, 2021 92.98 92.98 91.34 91.97 116,116 -0.73(-0.79%)
May 21, 2021 92.96 93.72 91.87 92.71 161,541 +0.74(+0.81%)
May 20, 2021 91.22 92.29 90.42 91.96 138,199 +0.38(+0.41%)
May 19, 2021 90.78 91.63 89.15 91.59 118,218 -0.02(-0.02%)
May 18, 2021 93.05 93.67 91.56 91.60 147,639 -1.72(-1.85%)
May 17, 2021 93.13 94.12 92.08 93.33 105,491 -0.44(-0.47%)
May 14, 2021 92.56 93.94 91.43 93.77 176,777 +1.38(+1.49%)
May 13, 2021 88.55 92.69 88.45 92.40 271,143 +3.47(+3.90%)
May 12, 2021 91.74 92.44 88.69 88.93 180,689 -2.36(-2.59%)
May 11, 2021 91.38 92.62 90.72 91.29 224,179 -0.70(-0.76%)
May 10, 2021 92.58 94.18 91.96 91.99 227,925 -0.49(-0.53%)
May 07, 2021 90.71 92.66 89.79 92.48 189,236 +0.58(+0.64%)
May 06, 2021 92.30 92.30 90.49 91.90 281,894 +0.25(+0.28%)
May 05, 2021 92.26 92.39 90.91 91.64 247,998 -0.68(-0.73%)
May 04, 2021 91.30 93.01 90.13 92.32 216,179 +0.50(+0.54%)
May 03, 2021 92.66 93.22 91.19 91.82 237,521 +0.42(+0.46%)
Apr 30, 2021 91.72 92.69 91.16 91.40 264,983 -1.22(-1.31%)
Apr 29, 2021 92.64 93.55 92.43 92.61 134,354 +1.78(+1.96%)
Apr 28, 2021 92.26 92.47 90.60 90.83 165,232 -0.56(-0.61%)
Apr 27, 2021 87.61 92.19 86.64 91.39 409,330 +1.59(+1.77%)
Apr 26, 2021 89.65 90.90 89.48 89.80 123,109 +0.70(+0.78%)
Apr 23, 2021 85.64 89.74 85.64 89.10 145,549 +3.51(+4.11%)
Apr 22, 2021 87.22 87.22 85.45 85.59 123,801 -1.28(-1.47%)
Apr 21, 2021 85.76 87.24 85.01 86.87 138,259 +1.40(+1.64%)
Apr 20, 2021 88.83 88.83 84.97 85.46 117,110 -3.28(-3.69%)
Apr 19, 2021 89.33 90.09 87.53 88.74 132,067 -0.12(-0.14%)
Apr 16, 2021 89.11 89.48 83.87 88.86 228,038 +0.96(+1.09%)
Apr 15, 2021 87.83 89.30 85.57 87.90 358,005 +0.30(+0.34%)
Apr 14, 2021 86.31 88.61 86.31 87.60 112,796 +1.82(+2.12%)
Apr 13, 2021 87.93 87.93 85.51 85.78 381,738 -2.60(-2.94%)
Apr 12, 2021 88.02 88.51 87.46 88.38 83,326 +0.94(+1.08%)
Apr 09, 2021 86.19 87.56 79.41 87.44 152,981 +1.42(+1.65%)
Apr 08, 2021 85.79 86.25 84.39 86.02 113,862 +0.13(+0.15%)
Apr 07, 2021 86.90 87.40 85.43 85.89 141,581 -0.51(-0.59%)
Apr 06, 2021 87.43 87.80 85.95 86.40 125,007 -1.25(-1.43%)
Apr 05, 2021 87.55 88.02 86.78 87.65 157,206 +0.49(+0.56%)
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.