Skip to main content

UMB Financial Corp (NQ: UMBF )

79.60 -0.94 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 66.41 67.72 64.95 67.58 481,701 +0.84(+1.26%)
Jan 30, 2017 67.11 67.11 65.88 66.73 215,277 -1.12(-1.65%)
Jan 27, 2017 68.35 68.35 67.33 67.86 189,870 -0.56(-0.82%)
Jan 26, 2017 67.75 68.90 67.75 68.42 286,426 +0.77(+1.14%)
Jan 25, 2017 65.76 68.72 64.89 67.65 410,110 +1.22(+1.83%)
Jan 24, 2017 64.74 66.54 63.95 66.43 511,242 +2.16(+3.37%)
Jan 23, 2017 63.61 64.33 63.27 64.26 292,475 +0.37(+0.58%)
Jan 20, 2017 63.37 64.50 63.37 63.90 172,583 +0.72(+1.14%)
Jan 19, 2017 64.16 65.03 62.71 63.18 230,879 -0.79(-1.23%)
Jan 18, 2017 63.89 64.05 63.01 63.97 167,879 +0.62(+0.98%)
Jan 17, 2017 64.93 64.95 63.26 63.34 171,365 -2.22(-3.38%)
Jan 13, 2017 65.56 65.56 65.56 0 +0.89(+1.38%)
Jan 12, 2017 65.68 65.96 64.00 64.67 191,420 -1.44(-2.17%)
Jan 11, 2017 66.30 66.30 64.26 66.10 382,737 -0.16(-0.24%)
Jan 10, 2017 64.95 66.49 64.82 66.26 353,222 +0.68(+1.04%)
Jan 09, 2017 66.72 67.96 64.24 65.58 290,428 -1.61(-2.40%)
Jan 06, 2017 67.27 68.00 66.74 67.19 403,950 -0.27(-0.40%)
Jan 05, 2017 67.93 68.32 66.86 67.46 339,147 -0.88(-1.28%)
Jan 04, 2017 67.43 68.47 66.99 68.34 268,788 +1.24(+1.84%)
Jan 03, 2017 68.48 69.16 66.25 67.10 235,035 -0.46(-0.67%)
Dec 30, 2016 67.56 67.56 67.56 0 -0.46(-0.68%)
Dec 29, 2016 67.42 68.19 66.03 68.02 231,635 +0.37(+0.54%)
Dec 28, 2016 67.84 68.20 67.52 67.65 324,026 -0.02(-0.03%)
Dec 27, 2016 67.11 67.70 67.03 67.67 157,708 +0.72(+1.07%)
Dec 23, 2016 66.95 66.95 66.95 0 +0.01(+0.01%)
Dec 22, 2016 66.32 67.22 66.26 66.94 301,046 +0.56(+0.84%)
Dec 21, 2016 66.45 67.01 66.21 66.38 719,228 -0.22(-0.33%)
Dec 20, 2016 66.68 67.41 65.98 66.60 1,093,867 +0.03(+0.04%)
Dec 19, 2016 66.52 67.08 65.95 66.58 512,285 +0.12(+0.18%)
Dec 16, 2016 68.09 68.57 65.74 66.45 1,688,895 -1.75(-2.57%)
Dec 15, 2016 68.81 69.16 68.00 68.21 547,518 -0.43(-0.63%)
Dec 14, 2016 69.00 69.56 67.45 68.64 286,795 -0.88(-1.27%)
Dec 13, 2016 69.94 70.37 68.64 69.52 302,142 +0.13(+0.19%)
Dec 12, 2016 70.64 71.05 68.86 69.39 306,912 -1.32(-1.87%)
Dec 09, 2016 70.29 70.96 69.26 70.71 387,657 +0.42(+0.60%)
Dec 08, 2016 69.13 70.39 68.39 70.29 530,429 +1.53(+2.23%)
Dec 07, 2016 68.28 69.05 68.03 68.76 503,262 +0.38(+0.56%)
Dec 06, 2016 69.69 70.40 68.32 68.38 7,287,239 -0.92(-1.32%)
Dec 05, 2016 68.18 69.68 68.11 69.29 466,544 +2.06(+3.07%)
Dec 02, 2016 67.61 67.61 66.53 67.23 198,509 -0.38(-0.56%)
Dec 01, 2016 66.59 67.91 65.96 67.61 230,152 +1.23(+1.85%)
Nov 30, 2016 66.23 66.56 65.84 66.38 148,472 +0.77(+1.17%)
Nov 29, 2016 65.54 66.12 65.20 65.61 174,555 +0.37(+0.56%)
Nov 28, 2016 65.56 66.63 64.96 65.24 171,224 -0.66(-1.01%)
Nov 25, 2016 66.50 66.53 65.61 65.91 64,022 -0.52(-0.78%)
Nov 23, 2016 66.42 66.42 66.42 0 +0.73(+1.12%)
Nov 22, 2016 65.26 66.18 64.85 65.69 213,163 +0.76(+1.17%)
Nov 21, 2016 64.91 65.16 64.17 64.93 133,253 -0.17(-0.27%)
Nov 18, 2016 64.11 65.21 64.11 65.10 222,578 +1.00(+1.55%)
Nov 17, 2016 63.15 64.16 63.15 64.11 214,701 +1.20(+1.92%)
Nov 16, 2016 62.34 63.43 62.34 62.90 299,814 -0.05(-0.08%)
Nov 15, 2016 62.94 63.03 62.21 62.95 365,476 -0.65(-1.03%)
Nov 14, 2016 63.87 64.98 62.66 63.61 342,673 +0.59(+0.93%)
Nov 11, 2016 60.76 63.16 59.95 63.02 520,618 +2.20(+3.62%)
Nov 10, 2016 58.06 61.78 56.84 60.82 644,219 +3.88(+6.81%)
Nov 09, 2016 53.45 57.19 53.45 56.95 665,208 +3.48(+6.50%)
Nov 08, 2016 54.00 54.12 53.28 53.47 204,280 -0.68(-1.26%)
Nov 07, 2016 53.46 54.82 53.45 54.15 373,130 +1.73(+3.30%)
Nov 04, 2016 52.75 53.26 52.26 52.42 267,267 -0.27(-0.51%)
Nov 03, 2016 52.69 53.31 52.22 52.70 328,252 +0.15(+0.28%)
Nov 02, 2016 53.91 53.91 52.43 52.55 233,121 -1.45(-2.68%)
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.