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 (%)
Mar 31, 2008 31.90 32.31 31.66 31.81 312,414 +0.02(+0.07%)
Mar 28, 2008 32.07 32.32 31.70 31.79 183,648 -0.32(-0.99%)
Mar 27, 2008 32.82 32.99 31.90 32.11 363,850 -0.63(-1.93%)
Mar 26, 2008 33.12 33.20 32.55 32.74 181,114 -0.61(-1.83%)
Mar 25, 2008 33.22 33.58 32.78 33.35 235,955 +0.17(+0.51%)
Mar 24, 2008 33.14 33.93 33.09 33.18 283,192 +0.10(+0.30%)
Mar 21, 2008 31.60 33.12 30.86 33.08 1,048,497 +0.00(+0.00%)
Mar 20, 2008 31.60 33.12 30.86 33.08 1,048,497 +1.81(+5.78%)
Mar 19, 2008 31.40 31.97 31.21 31.27 467,329 +0.07(+0.22%)
Mar 18, 2008 30.75 31.21 29.95 31.20 347,518 +1.17(+3.88%)
Mar 17, 2008 29.94 31.39 28.04 30.04 355,319 -0.21(-0.69%)
Mar 14, 2008 30.81 30.81 29.37 30.24 470,547 -0.24(-0.79%)
Mar 13, 2008 29.99 30.87 29.55 30.48 520,331 +0.19(+0.61%)
Mar 12, 2008 30.71 31.27 30.13 30.30 653,019 -0.34(-1.11%)
Mar 11, 2008 29.26 30.65 29.16 30.64 470,698 +2.12(+7.42%)
Mar 10, 2008 28.76 28.98 28.10 28.52 354,666 -0.03(-0.11%)
Mar 07, 2008 28.31 29.50 27.83 28.55 366,392 -0.12(-0.43%)
Mar 06, 2008 28.92 29.37 28.65 28.68 348,344 -0.46(-1.56%)
Mar 05, 2008 29.63 29.70 28.84 29.13 475,431 -0.30(-1.02%)
Mar 04, 2008 29.28 29.69 28.95 29.43 606,300 -0.16(-0.55%)
Mar 03, 2008 29.63 30.13 29.30 29.60 353,420 +0.04(+0.13%)
Feb 29, 2008 30.44 30.62 29.43 29.56 355,500 -1.31(-4.25%)
Feb 28, 2008 30.98 31.26 30.64 30.87 446,689 -0.29(-0.94%)
Feb 27, 2008 30.69 31.46 30.62 31.16 316,813 +0.11(+0.35%)
Feb 26, 2008 30.32 31.42 30.30 31.05 554,864 +0.47(+1.54%)
Feb 25, 2008 30.58 30.95 29.85 30.58 413,464 +0.01(+0.03%)
Feb 22, 2008 30.32 30.68 29.60 30.58 515,835 +0.24(+0.79%)
Feb 21, 2008 31.15 31.15 30.23 30.34 424,170 -0.32(-1.06%)
Feb 20, 2008 30.11 30.75 30.07 30.66 283,619 +0.47(+1.56%)
Feb 19, 2008 31.00 31.00 30.15 30.19 260,635 -0.56(-1.83%)
Feb 18, 2008 30.60 31.15 30.35 30.75 234,111 +0.00(+0.00%)
Feb 15, 2008 30.60 31.15 30.35 30.75 234,111 -0.02(-0.05%)
Feb 14, 2008 31.51 31.51 30.65 30.77 370,918 -0.61(-1.94%)
Feb 13, 2008 31.42 31.54 30.79 31.38 773,937 +0.24(+0.77%)
Feb 12, 2008 31.13 31.59 30.78 31.14 179,388 +0.23(+0.75%)
Feb 11, 2008 31.10 31.33 30.43 30.91 187,156 -0.23(-0.74%)
Feb 08, 2008 31.64 32.06 30.74 31.14 225,326 -0.62(-1.95%)
Feb 07, 2008 31.12 32.34 30.97 31.76 272,751 +0.52(+1.68%)
Feb 06, 2008 32.02 32.20 31.12 31.23 230,101 -0.46(-1.46%)
Feb 05, 2008 31.87 32.58 31.64 31.70 241,654 -0.80(-2.47%)
Feb 04, 2008 33.02 33.02 32.32 32.50 343,227 -0.63(-1.91%)
Feb 01, 2008 32.72 33.28 32.05 33.13 592,020 +0.60(+1.85%)
Jan 31, 2008 30.97 33.16 30.68 32.53 1,164,716 +1.24(+3.95%)
Jan 30, 2008 31.70 32.16 31.19 31.29 329,749 -0.69(-2.17%)
Jan 29, 2008 32.24 32.51 31.36 31.99 297,490 -0.12(-0.36%)
Jan 28, 2008 31.11 32.31 30.79 32.11 301,383 +0.86(+2.77%)
Jan 25, 2008 32.26 32.49 31.01 31.24 481,868 -1.01(-3.14%)
Jan 24, 2008 31.37 32.68 31.03 32.25 819,626 +0.93(+2.98%)
Jan 23, 2008 28.90 34.36 28.73 31.32 1,592,709 +1.81(+6.15%)
Jan 22, 2008 28.54 30.69 27.85 29.50 463,762 +1.27(+4.48%)
Jan 21, 2008 28.49 29.44 27.61 28.24 560,226 +0.00(+0.00%)
Jan 18, 2008 28.49 29.44 27.61 28.24 560,226 -0.43(-1.51%)
Jan 17, 2008 29.43 29.52 28.45 28.67 407,411 -0.59(-2.03%)
Jan 16, 2008 28.60 29.59 28.59 29.26 381,874 +0.63(+2.18%)
Jan 15, 2008 28.62 29.13 28.21 28.64 298,827 -0.24(-0.83%)
Jan 14, 2008 30.06 30.06 28.88 28.88 255,602 -0.81(-2.73%)
Jan 11, 2008 29.98 30.59 29.36 29.69 323,182 -0.49(-1.64%)
Jan 10, 2008 28.99 30.58 28.95 30.18 383,609 +0.83(+2.84%)
Jan 09, 2008 28.26 29.37 27.99 29.35 427,106 +0.67(+2.34%)
Jan 08, 2008 29.73 30.14 28.58 28.68 406,754 -1.03(-3.46%)
Jan 07, 2008 28.47 30.00 28.24 29.70 447,988 +1.43(+5.05%)
Jan 04, 2008 28.47 29.12 27.97 28.28 284,367 -0.53(-1.82%)
Jan 03, 2008 28.98 29.78 28.80 28.80 295,689 -0.10(-0.35%)
Jan 02, 2008 29.59 29.89 28.82 28.90 236,959 -0.72(-2.42%)
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.