Skip to main content

UMB Financial Corp (NQ: UMBF )

80.96 +0.30 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 66.33 66.99 65.94 66.12 310,775 -0.51(-0.76%)
Mar 30, 2017 64.84 67.02 64.84 66.63 306,464 +1.77(+2.73%)
Mar 29, 2017 65.03 65.35 63.36 64.85 162,866 -0.27(-0.42%)
Mar 28, 2017 63.77 65.56 63.26 65.13 210,029 +0.92(+1.44%)
Mar 27, 2017 63.20 64.46 62.06 64.20 182,161 -0.26(-0.41%)
Mar 24, 2017 64.79 65.10 64.04 64.47 256,938 -0.08(-0.12%)
Mar 23, 2017 63.38 65.13 63.05 64.55 262,855 +1.15(+1.81%)
Mar 22, 2017 62.82 64.53 62.54 63.40 342,669 +0.06(+0.10%)
Mar 21, 2017 67.47 67.47 63.23 63.33 333,359 -3.63(-5.43%)
Mar 20, 2017 67.52 67.54 66.89 66.97 171,170 -0.68(-1.00%)
Mar 17, 2017 67.79 68.55 67.34 67.65 1,964,778 -0.51(-0.75%)
Mar 16, 2017 68.34 70.27 67.94 68.15 479,534 +0.75(+1.12%)
Mar 15, 2017 67.91 68.08 67.12 67.40 315,705 -0.18(-0.27%)
Mar 14, 2017 67.06 67.76 66.50 67.58 248,801 +0.01(+0.01%)
Mar 13, 2017 67.23 68.04 67.09 67.58 337,827 +0.32(+0.48%)
Mar 10, 2017 67.57 67.57 66.28 67.25 254,851 +0.30(+0.45%)
Mar 09, 2017 66.98 67.86 66.86 66.95 162,028 +0.11(+0.16%)
Mar 08, 2017 68.04 68.72 66.79 66.85 308,546 -0.52(-0.78%)
Mar 07, 2017 67.92 68.48 67.26 67.37 357,513 -0.47(-0.70%)
Mar 06, 2017 68.25 68.60 66.91 67.84 386,790 -0.91(-1.32%)
Mar 03, 2017 69.01 69.80 68.59 68.75 335,150 -0.24(-0.34%)
Mar 02, 2017 71.27 71.27 68.93 68.99 199,229 -2.20(-3.09%)
Mar 01, 2017 70.69 71.36 69.55 71.18 600,172 +2.21(+3.21%)
Feb 28, 2017 69.79 69.79 68.71 68.97 349,638 -1.02(-1.45%)
Feb 27, 2017 69.51 70.45 69.35 69.99 223,836 +0.42(+0.60%)
Feb 24, 2017 69.48 70.27 69.22 69.57 224,417 -0.74(-1.06%)
Feb 23, 2017 70.29 70.48 69.57 70.31 304,117 -0.02(-0.02%)
Feb 22, 2017 70.38 70.60 69.70 70.33 227,333 -0.33(-0.47%)
Feb 21, 2017 70.25 70.84 69.91 70.66 262,715 +0.57(+0.81%)
Feb 17, 2017 70.09 70.09 70.09 0 +0.29(+0.41%)
Feb 16, 2017 69.84 70.21 69.01 69.80 147,287 -0.33(-0.47%)
Feb 15, 2017 69.78 70.34 69.35 70.13 236,064 +0.30(+0.43%)
Feb 14, 2017 67.48 70.00 67.29 69.84 303,863 +2.01(+2.97%)
Feb 13, 2017 67.71 68.57 67.60 67.82 146,597 +0.56(+0.83%)
Feb 10, 2017 67.61 67.68 66.69 67.26 107,049 +0.10(+0.14%)
Feb 09, 2017 65.92 67.53 65.36 67.17 121,230 +1.35(+2.05%)
Feb 08, 2017 66.04 66.38 64.93 65.82 153,382 -0.68(-1.03%)
Feb 07, 2017 67.30 67.63 66.00 66.50 123,304 -0.45(-0.68%)
Feb 06, 2017 67.51 68.21 66.82 66.96 118,823 -1.02(-1.49%)
Feb 03, 2017 66.84 68.04 66.51 67.97 196,657 +2.13(+3.23%)
Feb 02, 2017 66.03 66.52 65.21 65.85 190,798 -0.67(-1.01%)
Feb 01, 2017 68.17 68.70 66.33 66.52 249,231 -0.98(-1.45%)
Jan 31, 2017 66.34 67.64 64.88 67.50 482,238 +0.84(+1.26%)
Jan 30, 2017 67.04 67.04 65.81 66.66 215,517 -1.12(-1.65%)
Jan 27, 2017 68.27 68.27 67.26 67.78 190,081 -0.56(-0.82%)
Jan 26, 2017 67.68 68.82 67.68 68.34 286,745 +0.77(+1.14%)
Jan 25, 2017 65.69 68.65 64.81 67.57 410,566 +1.22(+1.83%)
Jan 24, 2017 64.67 66.47 63.88 66.35 511,811 +2.16(+3.37%)
Jan 23, 2017 63.54 64.25 63.20 64.19 292,801 +0.37(+0.58%)
Jan 20, 2017 63.30 64.43 63.30 63.83 172,776 +0.72(+1.14%)
Jan 19, 2017 64.09 64.95 62.64 63.11 231,136 -0.79(-1.23%)
Jan 18, 2017 63.82 63.97 62.94 63.90 168,066 +0.62(+0.98%)
Jan 17, 2017 64.86 64.88 63.19 63.27 171,556 -2.21(-3.38%)
Jan 13, 2017 65.49 65.49 65.49 0 +0.89(+1.38%)
Jan 12, 2017 65.61 65.89 63.93 64.59 191,633 -1.44(-2.17%)
Jan 11, 2017 66.22 66.22 64.18 66.03 383,163 -0.16(-0.24%)
Jan 10, 2017 64.88 66.42 64.74 66.19 353,615 +0.68(+1.04%)
Jan 09, 2017 66.64 67.89 64.17 65.51 290,751 -1.61(-2.40%)
Jan 06, 2017 67.19 67.92 66.66 67.12 404,400 -0.27(-0.40%)
Jan 05, 2017 67.86 68.24 66.78 67.39 339,524 -0.88(-1.28%)
Jan 04, 2017 67.35 68.39 66.91 68.26 269,087 +1.23(+1.84%)
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.