Skip to main content

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 59.14 60.28 58.83 59.94 499,982 +1.15(+1.95%)
Jun 27, 2019 57.25 58.85 57.25 58.79 262,438 +1.35(+2.35%)
Jun 26, 2019 57.50 57.89 57.28 57.44 151,494 +0.23(+0.40%)
Jun 25, 2019 57.55 57.55 56.56 57.22 183,277 -0.20(-0.35%)
Jun 24, 2019 57.21 58.14 57.21 57.42 251,900 -0.17(-0.30%)
Jun 21, 2019 57.42 57.95 57.37 57.59 519,748 -0.05(-0.08%)
Jun 20, 2019 58.10 58.10 56.87 57.63 173,370 +0.05(+0.09%)
Jun 19, 2019 58.03 58.37 57.39 57.58 243,582 -0.20(-0.35%)
Jun 18, 2019 56.97 58.12 56.81 57.78 198,400 +0.80(+1.41%)
Jun 17, 2019 57.77 57.93 56.81 56.98 181,953 -0.80(-1.39%)
Jun 14, 2019 58.08 58.11 57.28 57.78 167,246 -0.29(-0.50%)
Jun 13, 2019 58.27 58.59 57.82 58.07 138,733 +0.12(+0.20%)
Jun 12, 2019 57.69 58.15 57.16 57.95 236,996 +0.25(+0.43%)
Jun 11, 2019 57.79 58.13 57.44 57.71 188,382 +0.24(+0.41%)
Jun 10, 2019 57.32 58.10 57.32 57.47 241,201 +0.49(+0.86%)
Jun 07, 2019 57.00 57.23 56.50 56.98 148,468 -0.12(-0.21%)
Jun 06, 2019 57.40 57.69 56.41 57.10 197,278 +0.00(+0.00%)
Jun 05, 2019 57.40 58.13 56.39 57.10 164,438 -0.45(-0.79%)
Jun 04, 2019 56.44 57.76 56.25 57.55 324,583 +1.84(+3.30%)
Jun 03, 2019 55.80 57.28 55.41 55.71 532,394 -0.24(-0.44%)
May 31, 2019 56.44 56.67 55.88 55.95 309,942 -1.23(-2.16%)
May 30, 2019 58.04 58.51 56.64 57.19 258,721 -0.91(-1.56%)
May 29, 2019 57.85 58.30 57.40 58.09 408,668 -0.16(-0.28%)
May 28, 2019 58.84 59.29 58.22 58.26 411,874 -0.70(-1.18%)
May 24, 2019 59.07 59.36 58.62 58.95 460,997 +0.19(+0.32%)
May 23, 2019 59.70 59.70 58.34 58.76 154,984 -1.56(-2.58%)
May 22, 2019 61.28 61.39 60.30 60.32 147,749 -1.18(-1.92%)
May 21, 2019 61.15 61.62 61.15 61.50 183,270 +0.64(+1.06%)
May 20, 2019 59.89 61.15 59.38 60.86 276,202 +0.59(+0.98%)
May 17, 2019 60.94 61.70 59.82 60.27 960,834 -1.15(-1.87%)
May 16, 2019 61.15 62.10 60.85 61.42 241,534 +0.59(+0.97%)
May 15, 2019 61.29 61.95 60.17 60.83 181,920 -0.99(-1.60%)
May 14, 2019 61.13 62.28 60.61 61.82 238,641 +0.92(+1.52%)
May 13, 2019 62.66 62.66 60.64 60.89 315,580 -2.86(-4.49%)
May 10, 2019 63.42 63.82 62.53 63.76 179,963 +0.12(+0.19%)
May 09, 2019 63.36 63.92 62.76 63.64 146,944 -0.39(-0.61%)
May 08, 2019 64.46 64.93 63.99 64.03 184,760 -0.66(-1.02%)
May 07, 2019 64.37 64.90 64.08 64.69 319,589 -0.29(-0.45%)
May 06, 2019 63.52 65.23 63.00 64.98 234,372 +0.47(+0.73%)
May 03, 2019 63.43 64.56 63.13 64.51 190,666 +1.46(+2.31%)
May 02, 2019 62.47 63.37 62.39 63.05 159,200 +0.63(+1.00%)
May 01, 2019 63.77 63.87 62.33 62.43 287,954 -0.89(-1.40%)
Apr 30, 2019 64.15 64.35 63.15 63.31 220,013 -0.91(-1.41%)
Apr 29, 2019 63.06 64.43 63.06 64.22 246,025 +1.09(+1.72%)
Apr 26, 2019 62.41 63.24 62.18 63.13 245,504 +0.47(+0.75%)
Apr 25, 2019 61.36 63.03 61.32 62.66 324,685 +1.06(+1.72%)
Apr 24, 2019 62.06 62.58 60.78 61.60 285,091 +0.58(+0.95%)
Apr 23, 2019 60.72 61.20 59.12 61.02 358,488 +1.69(+2.86%)
Apr 22, 2019 59.52 60.40 58.69 59.33 352,947 -0.20(-0.33%)
Apr 18, 2019 60.76 61.60 57.19 59.53 318,659 -1.50(-2.45%)
Apr 17, 2019 61.43 61.67 60.81 61.02 214,668 -0.53(-0.85%)
Apr 16, 2019 60.10 61.70 59.93 61.55 206,918 +1.59(+2.65%)
Apr 15, 2019 60.98 61.61 59.81 59.96 118,896 -1.09(-1.78%)
Apr 12, 2019 60.00 61.10 59.90 61.05 230,829 +1.59(+2.67%)
Apr 11, 2019 59.77 60.21 59.29 59.46 159,714 -0.07(-0.12%)
Apr 10, 2019 58.81 59.57 58.47 59.53 220,727 +0.72(+1.22%)
Apr 09, 2019 59.45 59.47 58.72 58.82 236,464 -0.77(-1.29%)
Apr 08, 2019 59.88 60.04 59.45 59.59 355,077 -0.30(-0.50%)
Apr 05, 2019 59.67 59.92 59.27 59.89 218,361 +0.46(+0.78%)
Apr 04, 2019 58.85 59.75 58.85 59.43 246,233 +0.70(+1.19%)
Apr 03, 2019 59.92 59.92 58.60 58.73 145,070 -0.16(-0.28%)
Apr 02, 2019 59.05 59.25 58.68 58.89 229,591 -0.11(-0.18%)
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.