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 (%)
Jan 30, 2015 40.65 41.73 40.65 41.00 385,591 -0.07(-0.16%)
Jan 29, 2015 41.12 41.23 39.94 41.07 462,434 -0.14(-0.33%)
Jan 28, 2015 43.09 43.78 40.66 41.20 535,569 -2.76(-6.28%)
Jan 27, 2015 43.92 44.73 43.73 43.97 267,693 -0.63(-1.42%)
Jan 26, 2015 44.23 44.91 43.49 44.60 323,716 +0.26(+0.59%)
Jan 23, 2015 45.12 45.29 43.93 44.34 202,924 -0.82(-1.82%)
Jan 22, 2015 42.98 45.27 42.98 45.16 243,387 +2.54(+5.97%)
Jan 21, 2015 42.64 43.43 42.30 42.61 215,416 -0.14(-0.34%)
Jan 20, 2015 43.42 44.05 42.41 42.76 206,348 -0.54(-1.25%)
Jan 16, 2015 41.95 43.39 41.66 43.30 232,737 +1.21(+2.87%)
Jan 15, 2015 42.65 42.66 41.52 42.09 215,158 -0.63(-1.48%)
Jan 14, 2015 42.66 42.99 41.79 42.72 196,099 -0.59(-1.37%)
Jan 13, 2015 43.81 44.19 42.73 43.32 201,151 -0.12(-0.27%)
Jan 12, 2015 43.64 43.92 42.88 43.43 241,354 -0.10(-0.23%)
Jan 09, 2015 44.88 44.88 43.37 43.53 213,412 -1.45(-3.23%)
Jan 08, 2015 44.76 45.30 44.37 44.99 331,971 +0.66(+1.49%)
Jan 07, 2015 44.45 44.83 43.60 44.33 273,395 +0.19(+0.42%)
Jan 06, 2015 46.04 46.04 44.07 44.14 312,129 -1.88(-4.08%)
Jan 05, 2015 46.96 47.51 45.84 46.02 202,412 -1.38(-2.91%)
Jan 02, 2015 48.44 48.44 46.48 47.40 237,855 -0.68(-1.41%)
Dec 31, 2014 48.99 48.07 48.07 48.07 185,914 -0.74(-1.51%)
Dec 30, 2014 48.92 49.43 48.71 48.81 164,908 -0.38(-0.77%)
Dec 29, 2014 48.74 49.86 48.31 49.19 185,478 +0.52(+1.06%)
Dec 26, 2014 48.29 49.80 47.95 48.67 220,106 +0.46(+0.96%)
Dec 24, 2014 48.11 48.21 48.21 48.21 143,075 +0.13(+0.26%)
Dec 23, 2014 47.80 48.12 47.56 48.08 244,314 +0.39(+0.82%)
Dec 22, 2014 47.90 48.03 46.78 47.69 235,947 -0.32(-0.67%)
Dec 19, 2014 47.96 48.22 47.34 48.01 738,877 +0.03(+0.05%)
Dec 18, 2014 48.06 48.24 47.51 47.99 254,455 +0.58(+1.23%)
Dec 17, 2014 46.28 47.46 45.46 47.41 314,158 +1.24(+2.69%)
Dec 16, 2014 44.80 47.02 44.59 46.16 317,353 +1.00(+2.21%)
Dec 15, 2014 45.11 46.41 44.92 45.17 292,638 +0.24(+0.55%)
Dec 12, 2014 44.84 45.38 44.47 44.92 217,126 -0.50(-1.10%)
Dec 11, 2014 45.45 46.03 44.92 45.42 216,903 +0.24(+0.54%)
Dec 10, 2014 46.97 47.12 45.16 45.17 212,022 -2.01(-4.26%)
Dec 09, 2014 45.97 47.27 45.64 47.19 207,019 +0.59(+1.27%)
Dec 08, 2014 46.88 47.53 46.37 46.59 187,605 -0.40(-0.85%)
Dec 05, 2014 46.04 47.69 46.00 47.00 300,117 +1.08(+2.35%)
Dec 04, 2014 45.69 46.42 45.45 45.92 123,269 +0.04(+0.09%)
Dec 03, 2014 45.32 46.24 45.15 45.88 220,906 +0.56(+1.23%)
Dec 02, 2014 44.97 46.31 44.87 45.32 200,265 +0.47(+1.05%)
Dec 01, 2014 46.70 47.11 44.50 44.85 258,980 -1.84(-3.95%)
Nov 28, 2014 48.33 48.33 46.52 46.69 88,803 -1.54(-3.19%)
Nov 26, 2014 48.24 48.23 48.23 48.23 144,155 -0.05(-0.10%)
Nov 25, 2014 48.50 48.52 48.07 48.28 94,117 -0.08(-0.16%)
Nov 24, 2014 47.95 48.52 47.28 48.36 139,763 +0.50(+1.04%)
Nov 21, 2014 48.88 48.89 47.64 47.86 121,318 -0.52(-1.08%)
Nov 20, 2014 47.91 48.41 47.77 48.38 184,608 +0.13(+0.26%)
Nov 19, 2014 49.18 49.18 47.90 48.26 144,637 -1.03(-2.08%)
Nov 18, 2014 49.49 49.57 49.15 49.28 111,302 -0.06(-0.12%)
Nov 17, 2014 49.65 49.85 49.17 49.34 105,102 -0.53(-1.06%)
Nov 14, 2014 50.08 50.25 49.70 49.87 92,789 -0.27(-0.54%)
Nov 13, 2014 51.08 51.33 50.10 50.14 114,611 -0.75(-1.47%)
Nov 12, 2014 50.12 50.99 49.73 50.89 198,081 +0.58(+1.15%)
Nov 11, 2014 50.49 50.77 49.97 50.31 118,842 -0.18(-0.35%)
Nov 10, 2014 50.23 50.77 50.11 50.49 196,621 +0.27(+0.54%)
Nov 07, 2014 50.40 50.40 49.85 50.22 161,672 -0.25(-0.50%)
Nov 06, 2014 50.49 50.82 49.78 50.47 232,354 +0.10(+0.20%)
Nov 05, 2014 50.23 50.61 49.49 50.37 156,051 +0.45(+0.89%)
Nov 04, 2014 49.57 50.14 49.26 49.92 155,521 +0.06(+0.12%)
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.