Skip to main content

UMB Financial Corp (NQ: UMBF )

81.27 +0.37 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.29 13.19 12.97 13.04 124,493 -0.25(-1.90%)
Feb 27, 2006 13.11 13.38 13.10 13.29 83,760 +0.17(+1.28%)
Feb 24, 2006 13.00 13.21 12.92 13.13 132,423 +0.07(+0.55%)
Feb 23, 2006 13.02 13.19 13.00 13.06 52,469 -0.08(-0.62%)
Feb 22, 2006 12.78 13.18 12.78 13.14 74,876 +0.40(+3.15%)
Feb 21, 2006 12.96 13.01 12.67 12.74 46,435 -0.28(-2.18%)
Feb 17, 2006 13.25 13.25 13.00 13.02 109,263 -0.14(-1.04%)
Feb 16, 2006 13.02 13.21 13.02 13.16 166,738 +0.03(+0.26%)
Feb 15, 2006 13.11 13.13 13.01 13.12 76,344 +0.04(+0.31%)
Feb 14, 2006 12.95 13.17 12.83 13.08 67,921 +0.19(+1.47%)
Feb 13, 2006 12.89 13.00 12.83 12.89 95,032 -0.09(-0.68%)
Feb 10, 2006 12.79 13.03 12.77 12.98 74,041 +0.12(+0.90%)
Feb 09, 2006 12.86 13.02 12.81 12.86 64,903 -0.01(-0.05%)
Feb 08, 2006 12.96 12.97 12.77 12.87 61,418 +0.01(+0.05%)
Feb 07, 2006 12.98 13.08 12.83 12.86 101,564 -0.12(-0.94%)
Feb 06, 2006 12.85 13.02 12.70 12.99 110,456 +0.10(+0.81%)
Feb 03, 2006 12.80 13.09 12.80 12.88 98,741 +0.03(+0.27%)
Feb 02, 2006 12.97 12.98 12.84 12.85 132,786 -0.20(-1.54%)
Feb 01, 2006 12.86 13.11 12.86 13.05 93,681 +0.07(+0.51%)
Jan 31, 2006 12.84 13.07 12.84 12.98 139,997 +0.09(+0.69%)
Jan 30, 2006 13.03 13.03 12.85 12.89 93,062 -0.18(-1.34%)
Jan 27, 2006 12.93 13.11 12.86 13.07 142,111 +0.14(+1.09%)
Jan 26, 2006 12.93 13.11 12.88 12.93 259,035 -0.03(-0.19%)
Jan 25, 2006 13.11 13.11 12.86 12.95 80,786 -0.10(-0.78%)
Jan 24, 2006 12.75 13.11 12.72 13.06 177,546 +0.37(+2.95%)
Jan 23, 2006 12.67 12.75 12.51 12.68 53,013 +0.10(+0.83%)
Jan 20, 2006 12.77 12.77 12.53 12.58 127,913 -0.12(-0.96%)
Jan 19, 2006 12.53 12.70 12.46 12.70 50,283 +0.18(+1.40%)
Jan 18, 2006 12.35 12.52 12.35 12.52 58,921 +0.07(+0.57%)
Jan 17, 2006 12.53 12.56 12.43 12.45 82,562 -0.20(-1.55%)
Jan 13, 2006 12.43 12.65 12.43 12.65 49,124 +0.16(+1.25%)
Jan 12, 2006 12.54 12.59 12.46 12.49 52,899 -0.11(-0.87%)
Jan 11, 2006 12.78 12.96 12.49 12.60 175,106 -0.21(-1.63%)
Jan 10, 2006 12.70 12.88 12.70 12.81 57,069 -0.01(-0.06%)
Jan 09, 2006 12.70 12.88 12.70 12.82 77,552 +0.05(+0.41%)
Jan 06, 2006 12.55 12.77 12.55 12.77 73,572 +0.16(+1.30%)
Jan 05, 2006 12.65 12.74 12.60 12.60 119,029 -0.12(-0.91%)
Jan 04, 2006 12.51 12.76 12.51 12.72 122,239 +0.14(+1.13%)
Jan 03, 2006 12.43 12.59 12.32 12.58 259,473 +0.25(+2.05%)
Dec 30, 2005 12.32 12.35 12.23 12.32 399,891 -0.03(-0.25%)
Dec 29, 2005 12.33 12.44 12.33 12.35 114,828 -0.04(-0.30%)
Dec 28, 2005 12.44 12.44 12.34 12.39 104,762 +0.07(+0.58%)
Dec 27, 2005 12.38 12.49 12.32 12.32 156,106 -0.09(-0.73%)
Dec 23, 2005 12.53 12.53 12.40 12.41 47,568 -0.07(-0.53%)
Dec 22, 2005 12.34 12.53 12.34 12.48 84,494 +0.10(+0.84%)
Dec 21, 2005 12.43 12.46 12.34 12.37 95,287 +0.03(+0.25%)
Dec 20, 2005 12.34 12.51 12.34 12.34 111,880 -0.07(-0.56%)
Dec 19, 2005 12.59 12.60 12.34 12.41 113,817 -0.27(-2.11%)
Dec 16, 2005 12.59 12.70 12.59 12.68 354,835 +0.13(+1.04%)
Dec 15, 2005 12.57 12.68 12.46 12.55 203,669 -0.17(-1.36%)
Dec 14, 2005 12.73 12.84 12.68 12.72 74,876 -0.06(-0.50%)
Dec 13, 2005 12.64 12.80 12.60 12.78 85,059 +0.12(+0.96%)
Dec 12, 2005 12.74 12.74 12.59 12.66 105,724 +0.03(+0.20%)
Dec 09, 2005 12.67 12.73 12.54 12.64 162,739 +0.00(+0.03%)
Dec 08, 2005 12.56 12.74 12.54 12.63 142,619 +0.02(+0.15%)
Dec 07, 2005 12.84 12.84 12.55 12.61 101,061 -0.16(-1.27%)
Dec 06, 2005 12.77 12.98 12.77 12.78 83,765 -0.01(-0.06%)
Dec 05, 2005 12.83 12.95 12.74 12.78 120,227 -0.15(-1.19%)
Dec 02, 2005 12.92 13.07 12.79 12.94 111,509 +0.01(+0.10%)
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.