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 30, 2015 45.23 45.46 44.81 45.14 137,740 -0.01(-0.02%)
Nov 27, 2015 45.50 45.50 44.51 45.15 84,761 -0.34(-0.75%)
Nov 25, 2015 45.57 45.49 45.49 45.49 113,357 -0.02(-0.04%)
Nov 24, 2015 44.87 45.65 44.60 45.51 129,111 +0.31(+0.68%)
Nov 23, 2015 44.80 45.36 44.58 45.20 104,253 +0.33(+0.74%)
Nov 20, 2015 44.50 45.09 44.50 44.87 119,533 +0.45(+1.00%)
Nov 19, 2015 44.78 45.16 44.27 44.42 69,009 -0.40(-0.90%)
Nov 18, 2015 44.20 44.89 43.65 44.82 152,410 +0.83(+1.89%)
Nov 17, 2015 44.19 45.06 43.77 43.99 171,239 -0.04(-0.10%)
Nov 16, 2015 43.46 44.08 43.03 44.04 95,624 +0.61(+1.40%)
Nov 13, 2015 43.80 44.28 42.84 43.43 99,138 -0.79(-1.78%)
Nov 12, 2015 44.77 45.71 44.11 44.22 151,456 -0.91(-2.01%)
Nov 11, 2015 46.01 46.08 45.03 45.12 121,854 -0.71(-1.55%)
Nov 10, 2015 45.94 46.53 45.36 45.84 167,169 -0.20(-0.44%)
Nov 09, 2015 46.38 47.00 45.57 46.04 322,245 -0.34(-0.73%)
Nov 06, 2015 45.16 46.72 45.04 46.38 305,537 +1.43(+3.18%)
Nov 05, 2015 44.11 45.27 44.10 44.94 115,518 +0.84(+1.90%)
Nov 04, 2015 44.29 44.57 40.93 44.11 239,956 +0.21(+0.47%)
Nov 03, 2015 43.23 44.30 43.10 43.90 254,171 +0.45(+1.04%)
Nov 02, 2015 42.13 43.54 41.98 43.45 240,216 +1.40(+3.34%)
Oct 30, 2015 43.13 43.89 41.72 42.04 367,803 -1.22(-2.81%)
Oct 29, 2015 42.91 43.83 42.77 43.26 208,088 +0.17(+0.40%)
Oct 28, 2015 43.02 43.69 41.13 43.09 507,998 -0.09(-0.22%)
Oct 27, 2015 43.63 43.80 42.97 43.18 170,369 -0.75(-1.72%)
Oct 26, 2015 44.56 44.64 43.79 43.93 104,629 -0.57(-1.29%)
Oct 23, 2015 43.83 44.51 43.57 44.51 150,148 +1.03(+2.36%)
Oct 22, 2015 42.90 44.29 42.90 43.48 166,461 +0.75(+1.76%)
Oct 21, 2015 43.88 44.00 42.68 42.73 265,672 -1.13(-2.58%)
Oct 20, 2015 43.66 43.96 43.27 43.86 149,214 +0.21(+0.47%)
Oct 19, 2015 43.34 44.19 43.30 43.65 150,768 +0.11(+0.26%)
Oct 16, 2015 43.69 43.81 42.84 43.54 165,264 +0.03(+0.08%)
Oct 15, 2015 43.21 43.57 42.79 43.51 335,651 +0.47(+1.09%)
Oct 14, 2015 44.41 44.55 42.61 43.03 324,870 -1.46(-3.27%)
Oct 13, 2015 45.05 45.48 44.40 44.49 193,405 -0.70(-1.55%)
Oct 12, 2015 44.70 45.31 44.12 45.19 199,081 +0.52(+1.17%)
Oct 09, 2015 45.40 45.67 44.42 44.67 277,627 -0.51(-1.12%)
Oct 08, 2015 44.50 45.24 44.07 45.18 233,615 +0.50(+1.11%)
Oct 07, 2015 44.23 45.07 43.77 44.68 139,356 +0.73(+1.66%)
Oct 06, 2015 44.06 44.33 43.44 43.95 159,136 -0.10(-0.23%)
Oct 05, 2015 43.54 44.08 43.49 44.05 129,265 +0.91(+2.10%)
Oct 02, 2015 42.67 43.15 41.60 43.15 345,913 -0.15(-0.34%)
Oct 01, 2015 43.39 43.59 42.94 43.29 196,579 -0.23(-0.53%)
Sep 30, 2015 43.63 43.81 43.03 43.52 216,974 +0.34(+0.79%)
Sep 29, 2015 43.33 43.45 42.83 43.18 202,188 -0.01(-0.02%)
Sep 28, 2015 43.16 43.53 43.00 43.19 320,335 -0.19(-0.43%)
Sep 25, 2015 43.80 44.45 43.21 43.38 240,667 +0.12(+0.28%)
Sep 24, 2015 41.98 43.35 41.73 43.26 268,973 +0.94(+2.23%)
Sep 23, 2015 41.46 42.38 41.31 42.31 366,132 +0.99(+2.38%)
Sep 22, 2015 41.18 41.70 40.81 41.33 241,064 -0.32(-0.76%)
Sep 21, 2015 41.07 41.99 41.07 41.65 133,644 +0.52(+1.27%)
Sep 18, 2015 41.35 41.62 40.88 41.12 442,352 -0.98(-2.32%)
Sep 17, 2015 43.26 44.05 41.95 42.10 187,021 -1.11(-2.58%)
Sep 16, 2015 43.51 43.51 42.97 43.21 124,447 -0.15(-0.34%)
Sep 15, 2015 42.61 43.59 42.61 43.36 160,646 +0.88(+2.08%)
Sep 14, 2015 42.00 42.95 41.90 42.48 265,615 +0.55(+1.31%)
Sep 11, 2015 42.05 42.41 41.62 41.93 225,737 -0.40(-0.95%)
Sep 10, 2015 41.96 42.76 41.93 42.33 155,763 +0.08(+0.18%)
Sep 09, 2015 43.13 43.13 42.20 42.26 161,173 -0.50(-1.16%)
Sep 08, 2015 42.11 42.87 41.78 42.75 147,797 +1.25(+3.00%)
Sep 04, 2015 41.25 41.51 41.51 41.51 116,136 -0.23(-0.55%)
Sep 03, 2015 41.81 42.33 41.49 41.74 105,118 +0.04(+0.10%)
Sep 02, 2015 41.46 42.10 40.55 41.69 275,060 +0.48(+1.16%)
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.