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 (%)
Jun 30, 2006 25.97 25.99 25.65 25.74 236,153 -0.09(-0.36%)
Jun 29, 2006 25.20 25.86 25.00 25.84 201,650 +0.82(+3.27%)
Jun 28, 2006 25.17 25.17 24.77 25.02 129,035 +0.02(+0.06%)
Jun 27, 2006 25.36 25.44 25.00 25.00 118,708 -0.28(-1.10%)
Jun 26, 2006 25.26 25.30 24.96 25.28 143,758 +0.22(+0.86%)
Jun 23, 2006 25.13 25.14 24.95 25.06 106,664 -0.21(-0.83%)
Jun 22, 2006 25.36 25.70 25.05 25.27 143,784 -0.22(-0.88%)
Jun 21, 2006 25.10 25.60 25.10 25.50 108,428 +0.34(+1.35%)
Jun 20, 2006 25.18 25.39 25.13 25.16 151,626 -0.10(-0.40%)
Jun 19, 2006 25.93 25.93 25.22 25.26 157,256 -0.54(-2.10%)
Jun 16, 2006 25.82 25.97 25.69 25.80 602,706 -0.14(-0.54%)
Jun 15, 2006 25.76 25.94 25.72 25.94 376,534 +0.32(+1.24%)
Jun 14, 2006 25.73 25.74 25.44 25.62 281,086 -0.12(-0.45%)
Jun 13, 2006 25.54 26.12 25.30 25.73 213,491 +0.07(+0.27%)
Jun 12, 2006 25.81 25.92 25.53 25.67 187,090 -0.19(-0.75%)
Jun 09, 2006 25.77 26.06 25.59 25.86 268,290 -0.01(-0.03%)
Jun 08, 2006 24.55 25.94 24.55 25.87 240,121 +0.59(+2.35%)
Jun 07, 2006 24.84 25.64 24.84 25.27 160,649 +0.38(+1.52%)
Jun 06, 2006 25.08 25.14 24.65 24.89 265,620 -0.06(-0.25%)
Jun 05, 2006 25.67 25.67 24.93 24.96 351,704 -0.75(-2.91%)
Jun 02, 2006 25.53 25.74 25.48 25.70 125,853 +0.03(+0.12%)
Jun 01, 2006 25.06 25.69 24.88 25.67 261,143 +0.80(+3.20%)
May 31, 2006 24.57 25.09 24.57 24.88 146,895 +12.45(+100.25%)
May 30, 2006 12.59 12.60 12.40 12.42 178,835 -0.19(-1.50%)
May 26, 2006 12.78 12.78 12.59 12.61 73,565 -0.08(-0.67%)
May 25, 2006 12.69 12.73 12.58 12.70 213,977 +0.15(+1.22%)
May 24, 2006 12.45 12.63 12.29 12.55 123,223 +0.13(+1.06%)
May 23, 2006 12.70 12.74 12.41 12.41 77,909 -0.20(-1.58%)
May 22, 2006 12.65 12.76 12.46 12.61 123,140 -0.10(-0.82%)
May 19, 2006 12.47 12.78 12.45 12.72 180,306 +0.20(+1.60%)
May 18, 2006 12.60 12.68 12.49 12.52 93,181 -0.03(-0.20%)
May 17, 2006 12.56 12.70 12.54 12.54 189,543 -0.14(-1.10%)
May 16, 2006 12.68 12.76 12.59 12.68 103,669 -0.02(-0.18%)
May 15, 2006 12.59 12.85 12.59 12.70 230,228 +0.06(+0.49%)
May 12, 2006 12.77 12.85 12.64 12.64 87,190 -0.14(-1.06%)
May 11, 2006 13.05 13.14 12.77 12.78 57,894 -0.39(-2.93%)
May 10, 2006 13.09 13.27 13.05 13.16 54,408 +0.01(+0.04%)
May 09, 2006 13.14 13.23 13.10 13.16 70,058 +0.00(+0.02%)
May 08, 2006 13.16 13.27 13.16 13.16 87,648 -0.08(-0.63%)
May 05, 2006 13.12 13.32 13.09 13.24 163,221 +0.18(+1.34%)
May 04, 2006 13.01 13.10 13.00 13.06 97,014 +0.08(+0.64%)
May 03, 2006 12.86 13.04 12.86 12.98 173,921 +0.06(+0.46%)
May 02, 2006 12.92 12.95 12.86 12.92 146,252 +0.04(+0.34%)
May 01, 2006 13.14 13.30 12.86 12.88 201,536 -0.23(-1.77%)
Apr 28, 2006 13.04 13.13 13.00 13.11 198,930 +0.04(+0.31%)
Apr 27, 2006 13.08 13.16 13.04 13.07 180,208 -0.04(-0.34%)
Apr 26, 2006 12.95 13.17 12.95 13.11 197,568 +0.01(+0.10%)
Apr 25, 2006 13.06 13.18 12.97 13.10 487,108 +0.00(+0.00%)
Apr 24, 2006 13.27 13.27 13.10 13.10 210,304 -0.08(-0.64%)
Apr 21, 2006 13.52 13.52 13.08 13.18 89,746 -0.17(-1.29%)
Apr 20, 2006 13.43 13.43 13.24 13.35 68,553 -0.10(-0.76%)
Apr 19, 2006 13.36 13.46 13.29 13.46 87,700 +0.14(+1.03%)
Apr 18, 2006 13.06 13.32 13.09 13.32 126,010 +0.26(+2.01%)
Apr 17, 2006 13.13 13.16 12.99 13.06 112,595 -0.10(-0.76%)
Apr 13, 2006 13.10 13.22 13.09 13.16 60,570 +0.01(+0.07%)
Apr 12, 2006 13.15 13.17 13.09 13.15 118,734 +0.00(+0.01%)
Apr 11, 2006 13.32 13.32 13.12 13.15 128,330 -0.16(-1.23%)
Apr 10, 2006 13.30 13.32 13.20 13.31 99,276 -0.01(-0.10%)
Apr 07, 2006 13.56 13.56 13.31 13.32 137,907 -0.19(-1.43%)
Apr 06, 2006 13.67 13.67 13.50 13.52 158,450 -0.08(-0.55%)
Apr 05, 2006 13.59 13.63 13.44 13.59 131,887 +0.12(+0.86%)
Apr 04, 2006 13.51 13.55 13.45 13.48 98,623 +0.01(+0.09%)
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.