Skip to main content

UMB Financial Corp (NQ: UMBF )

80.74 +0.08 (+0.10%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 66.44 66.44 66.44 66.04 313,372 -0.16(-0.24%)
Jun 29, 2017 65.92 66.45 64.94 66.19 245,053 +1.16(+1.79%)
Jun 28, 2017 64.46 65.51 64.12 65.03 149,015 +1.06(+1.65%)
Jun 27, 2017 64.13 65.09 63.72 63.97 189,397 +0.11(+0.18%)
Jun 26, 2017 64.75 65.15 63.54 63.86 278,190 -0.38(-0.59%)
Jun 23, 2017 63.59 64.24 478,236 +0.30(+0.47%)
Jun 22, 2017 63.48 64.41 63.38 63.94 238,949 +0.15(+0.24%)
Jun 21, 2017 64.26 64.54 63.63 63.79 286,038 -0.38(-0.59%)
Jun 20, 2017 64.39 67.37 63.56 64.17 201,096 -0.45(-0.70%)
Jun 19, 2017 65.76 66.04 64.35 64.62 191,004 -0.54(-0.83%)
Jun 16, 2017 65.86 65.94 64.58 65.15 1,251,171 -0.94(-1.41%)
Jun 15, 2017 66.12 66.98 65.49 66.09 216,955 -0.68(-1.02%)
Jun 14, 2017 66.85 67.16 65.70 66.77 324,982 -0.46(-0.68%)
Jun 13, 2017 67.67 68.14 66.96 67.23 278,335 -0.26(-0.39%)
Jun 12, 2017 67.61 68.36 66.56 67.49 371,074 -0.07(-0.10%)
Jun 09, 2017 66.34 68.10 66.16 67.56 398,282 +1.63(+2.48%)
Jun 08, 2017 62.99 66.85 62.80 65.93 461,975 +3.06(+4.87%)
Jun 07, 2017 62.08 63.00 61.81 62.87 241,812 +1.14(+1.85%)
Jun 06, 2017 61.35 62.40 60.70 61.73 203,012 -0.15(-0.24%)
Jun 05, 2017 62.22 62.75 61.82 61.88 178,333 -0.37(-0.59%)
Jun 02, 2017 62.03 63.39 60.45 62.25 220,087 -0.54(-0.85%)
Jun 01, 2017 61.91 62.86 61.02 62.78 173,534 +1.23(+2.00%)
May 31, 2017 61.81 61.96 60.57 61.55 218,452 -0.23(-0.37%)
May 30, 2017 62.31 62.84 61.31 61.78 156,765 -0.88(-1.40%)
May 26, 2017 62.60 63.18 61.85 62.66 142,104 +0.02(+0.03%)
May 25, 2017 62.90 63.29 62.40 62.64 232,516 -0.11(-0.18%)
May 24, 2017 63.04 63.23 62.17 62.75 202,062 -0.26(-0.42%)
May 23, 2017 62.49 63.50 61.66 63.02 129,363 +0.65(+1.04%)
May 22, 2017 61.79 62.54 61.11 62.37 180,551 +0.75(+1.21%)
May 19, 2017 61.59 62.37 61.01 61.62 160,824 +0.00(+0.00%)
May 18, 2017 60.70 62.03 60.70 61.62 177,916 +0.61(+0.99%)
May 17, 2017 63.01 63.28 60.30 61.01 244,218 -2.83(-4.43%)
May 16, 2017 63.32 63.88 62.21 63.84 149,042 +0.56(+0.89%)
May 15, 2017 62.87 63.67 61.99 63.28 135,079 +0.65(+1.04%)
May 12, 2017 62.40 62.84 58.46 62.63 121,202 -0.21(-0.34%)
May 11, 2017 64.06 64.21 62.20 62.84 171,078 -1.55(-2.40%)
May 10, 2017 63.86 64.47 63.60 64.39 149,737 +0.24(+0.37%)
May 09, 2017 65.22 65.63 63.49 64.15 208,243 -0.99(-1.52%)
May 08, 2017 64.78 65.27 64.64 65.15 180,940 +0.32(+0.49%)
May 05, 2017 64.86 64.90 63.19 64.83 178,069 +0.31(+0.48%)
May 04, 2017 64.75 65.51 64.11 64.52 129,544 +0.36(+0.56%)
May 03, 2017 63.48 64.29 63.27 64.16 139,376 +0.31(+0.48%)
May 02, 2017 64.61 65.11 63.48 63.85 223,476 -0.70(-1.09%)
May 01, 2017 64.19 65.12 63.20 64.56 196,912 +0.84(+1.32%)
Apr 28, 2017 66.10 66.35 63.64 63.71 233,714 -2.31(-3.50%)
Apr 27, 2017 67.80 68.05 65.61 66.02 196,081 -1.63(-2.42%)
Apr 26, 2017 68.63 69.14 67.58 67.66 304,599 -0.08(-0.12%)
Apr 25, 2017 68.66 67.35 67.74 308,352 +0.17(+0.25%)
Apr 24, 2017 67.84 67.85 67.03 67.57 219,326 +1.45(+2.19%)
Apr 21, 2017 66.31 66.84 62.36 66.12 138,046 -0.25(-0.38%)
Apr 20, 2017 65.76 66.56 64.79 66.38 271,626 +1.31(+2.01%)
Apr 19, 2017 65.05 66.09 64.79 65.07 135,847 +0.40(+0.61%)
Apr 18, 2017 64.73 66.69 63.95 64.67 151,195 -0.61(-0.93%)
Apr 17, 2017 63.80 65.31 63.26 65.28 202,147 +1.90(+3.00%)
Apr 13, 2017 64.25 64.48 63.33 63.38 247,933 -1.20(-1.85%)
Apr 12, 2017 65.42 65.42 63.98 64.57 236,881 -0.86(-1.32%)
Apr 11, 2017 64.19 65.46 63.85 65.44 186,348 +0.85(+1.32%)
Apr 10, 2017 65.26 65.81 64.26 64.58 139,227 -0.51(-0.78%)
Apr 07, 2017 64.54 65.51 64.53 65.09 192,869 -0.15(-0.23%)
Apr 06, 2017 64.48 65.50 63.86 65.24 132,484 +0.83(+1.28%)
Apr 05, 2017 66.38 66.79 64.35 64.42 195,992 -1.34(-2.03%)
Apr 04, 2017 65.12 65.98 64.97 65.75 179,478 +0.39(+0.59%)
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.