Skip to main content

UMB Financial Corp (NQ: UMBF )

80.68 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 65.37 66.59 63.04 63.62 272,424 -2.44(-3.70%)
Nov 27, 2020 66.49 66.64 64.93 66.06 51,634 -0.63(-0.94%)
Nov 25, 2020 67.03 67.06 65.84 66.69 95,143 -1.11(-1.64%)
Nov 24, 2020 66.61 68.06 65.48 67.80 228,561 +2.54(+3.90%)
Nov 23, 2020 65.07 65.85 64.56 65.26 253,399 +1.22(+1.90%)
Nov 20, 2020 63.47 64.39 63.11 64.04 135,018 -0.70(-1.08%)
Nov 19, 2020 64.41 64.84 63.52 64.74 127,498 +0.07(+0.10%)
Nov 18, 2020 66.98 67.00 64.59 64.68 196,415 -1.78(-2.67%)
Nov 17, 2020 65.09 66.74 64.56 66.45 281,914 +0.17(+0.25%)
Nov 16, 2020 65.48 67.80 64.15 66.28 251,242 +2.18(+3.40%)
Nov 13, 2020 63.54 64.73 63.10 64.10 116,952 +1.63(+2.61%)
Nov 12, 2020 62.37 63.25 62.04 62.48 216,520 -1.24(-1.95%)
Nov 11, 2020 64.88 64.88 62.38 63.72 201,960 -1.07(-1.65%)
Nov 10, 2020 64.05 65.14 63.23 64.79 250,382 +1.56(+2.47%)
Nov 09, 2020 62.37 65.43 62.10 63.23 359,721 +5.72(+9.96%)
Nov 06, 2020 59.88 59.88 57.39 57.50 135,660 -1.76(-2.97%)
Nov 05, 2020 57.38 59.36 57.38 59.26 160,538 +2.08(+3.63%)
Nov 04, 2020 58.99 59.79 57.09 57.18 228,543 -3.58(-5.90%)
Nov 03, 2020 59.54 61.20 59.12 60.77 199,835 +2.54(+4.37%)
Nov 02, 2020 57.51 58.35 56.98 58.22 244,571 +1.28(+2.25%)
Oct 30, 2020 56.32 57.82 56.32 56.94 216,586 +0.08(+0.15%)
Oct 29, 2020 54.05 57.15 53.80 56.86 373,742 +2.15(+3.93%)
Oct 28, 2020 51.85 55.67 51.85 54.70 384,221 +1.93(+3.65%)
Oct 27, 2020 54.32 54.34 52.72 52.78 151,938 -1.93(-3.52%)
Oct 26, 2020 55.12 55.50 54.28 54.70 190,365 -1.17(-2.09%)
Oct 23, 2020 55.93 56.67 54.91 55.87 135,981 +0.64(+1.15%)
Oct 22, 2020 53.30 55.28 53.27 55.24 249,871 +1.84(+3.45%)
Oct 21, 2020 53.40 54.11 53.08 53.39 119,192 +0.21(+0.39%)
Oct 20, 2020 51.80 54.02 51.80 53.19 149,779 +1.39(+2.69%)
Oct 19, 2020 52.73 53.05 51.65 51.79 139,679 -0.51(-0.98%)
Oct 16, 2020 52.08 53.00 51.73 52.31 128,925 +0.00(+0.00%)
Oct 15, 2020 50.11 52.47 50.11 52.31 97,514 +1.58(+3.12%)
Oct 14, 2020 51.69 52.17 50.65 50.73 124,445 -0.89(-1.72%)
Oct 13, 2020 53.21 53.21 51.45 51.62 119,045 -1.59(-2.99%)
Oct 12, 2020 52.45 53.41 52.35 53.21 132,931 +0.51(+0.96%)
Oct 09, 2020 53.38 53.49 52.44 52.70 94,716 -0.13(-0.25%)
Oct 08, 2020 52.82 53.38 52.19 52.83 114,210 +0.79(+1.51%)
Oct 07, 2020 51.02 52.40 50.51 52.05 204,713 +1.49(+2.94%)
Oct 06, 2020 50.46 52.66 49.72 50.56 297,914 +0.85(+1.71%)
Oct 05, 2020 48.45 49.79 48.41 49.71 160,728 +1.78(+3.71%)
Oct 02, 2020 45.10 48.16 44.76 47.93 203,437 +1.90(+4.13%)
Oct 01, 2020 45.68 46.44 45.44 46.03 235,148 +0.19(+0.41%)
Sep 30, 2020 45.99 46.94 45.53 45.85 238,957 +0.31(+0.68%)
Sep 29, 2020 46.08 46.93 45.12 45.54 152,942 -0.80(-1.74%)
Sep 28, 2020 45.26 46.51 44.88 46.34 199,016 +1.81(+4.05%)
Sep 25, 2020 43.26 44.62 42.95 44.54 211,882 +0.74(+1.69%)
Sep 24, 2020 43.33 44.40 42.91 43.80 222,105 +0.66(+1.54%)
Sep 23, 2020 44.26 45.07 43.11 43.13 162,694 -0.79(-1.79%)
Sep 22, 2020 44.32 45.22 43.49 43.92 235,953 -0.27(-0.61%)
Sep 21, 2020 45.39 46.12 43.20 44.19 337,083 -2.51(-5.37%)
Sep 18, 2020 47.18 47.36 46.36 46.70 679,691 -0.36(-0.78%)
Sep 17, 2020 46.72 47.51 45.90 47.06 180,895 -0.49(-1.02%)
Sep 16, 2020 47.56 48.27 46.98 47.55 216,804 -0.19(-0.39%)
Sep 15, 2020 48.95 49.11 47.42 47.73 135,904 -0.73(-1.51%)
Sep 14, 2020 47.89 48.81 47.24 48.46 262,874 +0.82(+1.73%)
Sep 11, 2020 47.97 48.02 47.22 47.64 157,147 -0.36(-0.74%)
Sep 10, 2020 49.11 49.21 47.93 48.00 160,179 -0.91(-1.86%)
Sep 09, 2020 49.30 49.37 47.84 48.90 204,991 -0.22(-0.46%)
Sep 08, 2020 50.98 51.22 49.04 49.13 239,713 -2.76(-5.32%)
Sep 04, 2020 51.95 52.44 51.12 51.89 177,324 +1.22(+2.40%)
Sep 03, 2020 50.62 52.39 50.47 50.67 189,337 +0.19(+0.37%)
Sep 02, 2020 50.34 51.17 49.95 50.49 205,118 -0.11(-0.22%)
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.