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 (%)
Jul 29, 2022 86.72 87.22 86.19 86.87 528,444 +0.64(+0.75%)
Jul 28, 2022 88.13 88.55 86.17 86.23 264,657 -1.53(-1.74%)
Jul 27, 2022 88.79 90.44 86.97 87.76 365,080 -0.66(-0.75%)
Jul 26, 2022 87.70 88.72 87.52 88.42 287,867 +0.34(+0.38%)
Jul 25, 2022 86.82 88.24 86.52 88.08 459,257 +1.93(+2.24%)
Jul 22, 2022 86.79 87.04 85.52 86.15 98,644 -0.36(-0.42%)
Jul 21, 2022 85.97 86.54 85.08 86.52 144,867 +0.62(+0.73%)
Jul 20, 2022 84.61 86.04 84.39 85.89 174,195 +0.79(+0.92%)
Jul 19, 2022 83.78 85.44 83.78 85.11 161,525 +2.40(+2.90%)
Jul 18, 2022 83.71 84.81 82.61 82.71 224,799 -0.65(-0.78%)
Jul 15, 2022 82.81 83.99 82.04 83.36 212,886 +2.07(+2.55%)
Jul 14, 2022 81.27 81.38 79.74 81.29 147,224 -1.23(-1.49%)
Jul 13, 2022 83.61 83.87 82.09 82.51 142,909 -1.47(-1.75%)
Jul 12, 2022 83.99 85.35 83.65 83.98 174,478 -0.69(-0.82%)
Jul 11, 2022 84.64 85.20 83.99 84.67 101,905 -0.75(-0.88%)
Jul 08, 2022 85.72 86.23 85.18 85.42 150,451 -0.06(-0.07%)
Jul 07, 2022 85.01 85.77 82.66 85.48 213,410 +0.84(+1.00%)
Jul 06, 2022 83.91 84.84 82.39 84.64 199,493 +0.34(+0.40%)
Jul 05, 2022 82.30 84.33 79.37 84.30 153,368 +0.66(+0.79%)
Jul 01, 2022 82.31 83.81 81.55 83.64 171,665 +0.99(+1.20%)
Jun 30, 2022 81.69 83.17 81.13 82.65 151,748 -0.44(-0.53%)
Jun 29, 2022 84.59 84.59 82.59 83.09 104,431 -0.89(-1.06%)
Jun 28, 2022 85.12 85.88 83.86 83.98 136,355 -0.49(-0.58%)
Jun 27, 2022 85.07 85.34 82.60 84.47 185,108 -0.03(-0.03%)
Jun 24, 2022 82.69 84.80 82.06 84.50 379,346 +2.62(+3.20%)
Jun 23, 2022 82.27 82.50 80.92 81.88 155,123 -0.66(-0.80%)
Jun 22, 2022 81.32 82.75 81.32 82.54 197,437 +0.44(+0.54%)
Jun 21, 2022 82.99 83.42 81.15 82.10 272,821 +0.67(+0.83%)
Jun 17, 2022 79.60 81.55 78.94 81.43 811,367 +2.62(+3.33%)
Jun 16, 2022 80.43 80.43 78.30 78.81 252,429 -2.97(-3.63%)
Jun 15, 2022 82.12 82.86 80.93 81.77 255,293 +0.71(+0.88%)
Jun 14, 2022 81.29 81.80 79.90 81.06 248,499 +0.21(+0.26%)
Jun 13, 2022 79.57 82.25 78.95 80.85 319,868 -0.70(-0.86%)
Jun 10, 2022 83.14 83.98 80.95 81.55 224,714 -3.29(-3.88%)
Jun 09, 2022 87.21 87.90 84.75 84.85 400,088 -2.53(-2.90%)
Jun 08, 2022 88.19 88.19 86.49 87.38 344,598 -1.18(-1.33%)
Jun 07, 2022 87.32 88.64 87.01 88.56 170,753 +0.51(+0.58%)
Jun 06, 2022 88.71 89.38 87.57 88.05 169,990 -0.11(-0.12%)
Jun 03, 2022 88.46 88.79 87.63 88.16 143,708 -1.02(-1.15%)
Jun 02, 2022 87.20 89.18 85.68 89.18 133,845 +1.74(+1.99%)
Jun 01, 2022 88.38 88.38 86.09 87.44 123,088 -0.85(-0.96%)
May 31, 2022 87.48 88.88 86.74 88.29 719,333 -0.06(-0.06%)
May 27, 2022 87.24 88.71 87.24 88.35 454,383 +0.99(+1.14%)
May 26, 2022 85.98 87.92 85.06 87.35 160,710 +2.08(+2.44%)
May 25, 2022 84.65 86.10 84.46 85.27 123,307 +0.62(+0.73%)
May 24, 2022 84.68 85.39 83.07 84.65 208,250 -0.40(-0.47%)
May 23, 2022 84.81 86.37 84.15 85.05 135,161 +1.38(+1.65%)
May 20, 2022 84.03 84.90 82.19 83.67 186,158 +0.07(+0.08%)
May 19, 2022 83.78 85.11 83.35 83.60 284,121 -1.02(-1.21%)
May 18, 2022 85.56 86.38 84.22 84.63 153,910 -2.19(-2.52%)
May 17, 2022 86.45 87.01 85.82 86.82 139,891 +1.79(+2.10%)
May 16, 2022 85.00 85.78 83.81 85.03 174,274 -0.62(-0.73%)
May 13, 2022 86.63 87.17 84.49 85.65 198,211 -0.34(-0.40%)
May 12, 2022 85.06 86.10 84.22 85.99 175,170 +0.72(+0.84%)
May 11, 2022 86.62 88.03 85.24 85.28 149,278 -1.08(-1.25%)
May 10, 2022 87.61 88.36 85.21 86.36 248,368 -0.66(-0.76%)
May 09, 2022 85.55 87.99 85.19 87.02 247,810 +0.76(+0.88%)
May 06, 2022 86.15 87.21 84.68 86.26 229,686 -0.30(-0.34%)
May 05, 2022 88.31 88.35 85.46 86.56 193,005 -2.72(-3.04%)
May 04, 2022 87.52 89.64 86.30 89.27 184,187 +1.63(+1.87%)
May 03, 2022 86.90 88.26 86.17 87.64 165,642 +0.79(+0.91%)
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.