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 (%)
Aug 31, 2006 26.58 26.97 26.58 26.92 333,303 +0.25(+0.96%)
Aug 30, 2006 26.58 26.76 26.45 26.67 144,324 +0.15(+0.55%)
Aug 29, 2006 26.27 26.53 26.01 26.52 137,335 +0.38(+1.45%)
Aug 28, 2006 26.06 26.28 25.84 26.14 90,348 +0.19(+0.71%)
Aug 25, 2006 25.96 26.10 25.84 25.96 44,132 -0.12(-0.44%)
Aug 24, 2006 26.21 26.28 25.94 26.07 60,988 +0.00(+0.00%)
Aug 23, 2006 26.31 26.48 26.00 26.07 81,052 -0.29(-1.11%)
Aug 22, 2006 26.22 26.53 26.20 26.37 101,476 +0.06(+0.23%)
Aug 21, 2006 26.46 26.50 26.20 26.31 83,856 -0.31(-1.16%)
Aug 18, 2006 26.82 26.82 26.40 26.62 56,849 -0.06(-0.23%)
Aug 17, 2006 26.59 26.90 26.54 26.68 64,423 -0.05(-0.17%)
Aug 16, 2006 26.45 26.74 26.25 26.72 198,163 +0.38(+1.44%)
Aug 15, 2006 26.22 26.38 26.09 26.34 62,558 +0.52(+2.03%)
Aug 14, 2006 25.86 26.21 25.79 25.82 74,795 +0.12(+0.45%)
Aug 11, 2006 25.76 25.79 25.51 25.70 179,961 -0.09(-0.36%)
Aug 10, 2006 25.62 26.04 25.54 25.80 370,711 +0.08(+0.30%)
Aug 09, 2006 26.33 26.41 25.67 25.72 103,147 -0.35(-1.33%)
Aug 08, 2006 26.59 26.63 26.01 26.07 159,230 -0.36(-1.37%)
Aug 07, 2006 26.43 26.69 26.35 26.43 90,562 -0.17(-0.64%)
Aug 04, 2006 26.85 27.08 26.40 26.60 177,602 -0.12(-0.43%)
Aug 03, 2006 26.31 26.77 26.31 26.72 225,408 +0.19(+0.70%)
Aug 02, 2006 26.24 26.69 26.20 26.53 132,208 +0.49(+1.87%)
Aug 01, 2006 26.34 26.49 25.94 26.04 104,948 -0.49(-1.86%)
Jul 31, 2006 26.65 26.70 26.29 26.54 224,087 +0.03(+0.12%)
Jul 28, 2006 26.44 26.61 26.15 26.51 215,920 +0.25(+0.94%)
Jul 27, 2006 26.68 26.73 26.04 26.26 177,447 -0.32(-1.22%)
Jul 26, 2006 26.28 26.72 26.04 26.58 145,955 +0.15(+0.55%)
Jul 25, 2006 25.91 26.45 25.85 26.44 99,351 +0.29(+1.09%)
Jul 24, 2006 25.35 26.16 25.43 26.15 91,597 +0.80(+3.17%)
Jul 21, 2006 25.35 25.54 25.09 25.35 125,279 -0.15(-0.61%)
Jul 20, 2006 26.31 26.39 25.50 25.50 73,695 -0.85(-3.22%)
Jul 19, 2006 25.70 26.38 25.67 26.35 111,456 +0.77(+3.02%)
Jul 18, 2006 25.10 25.61 24.90 25.58 126,919 +0.59(+2.38%)
Jul 17, 2006 24.85 25.07 24.80 24.99 128,819 +0.08(+0.31%)
Jul 14, 2006 24.75 24.97 24.66 24.91 219,921 +0.16(+0.66%)
Jul 13, 2006 24.94 24.97 24.56 24.75 187,669 -0.29(-1.17%)
Jul 12, 2006 25.47 25.59 25.00 25.04 104,543 -0.53(-2.08%)
Jul 11, 2006 25.41 25.57 25.14 25.57 147,862 +0.06(+0.24%)
Jul 10, 2006 25.66 25.77 25.38 25.51 69,248 -0.05(-0.18%)
Jul 07, 2006 25.73 26.01 25.49 25.56 149,954 -0.31(-1.19%)
Jul 06, 2006 25.86 26.01 25.72 25.87 96,586 +0.01(+0.03%)
Jul 05, 2006 25.52 25.96 25.52 25.86 149,959 -0.02(-0.09%)
Jul 03, 2006 25.84 25.94 25.60 25.88 105,580 +0.14(+0.54%)
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%)
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.