Skip to main content

UMB Financial Corp (NQ: UMBF )

80.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 26.55 26.94 26.55 26.89 333,674 +0.25(+0.96%)
Aug 30, 2006 26.55 26.73 26.42 26.64 144,485 +0.15(+0.55%)
Aug 29, 2006 26.24 26.50 25.98 26.49 137,488 +0.38(+1.45%)
Aug 28, 2006 26.03 26.25 25.81 26.12 90,449 +0.19(+0.71%)
Aug 25, 2006 25.93 26.07 25.81 25.93 44,181 -0.12(-0.44%)
Aug 24, 2006 26.18 26.25 25.91 26.05 61,056 +0.00(+0.00%)
Aug 23, 2006 26.28 26.45 25.97 26.05 81,142 -0.29(-1.11%)
Aug 22, 2006 26.19 26.50 26.17 26.34 101,589 +0.06(+0.23%)
Aug 21, 2006 26.43 26.47 26.17 26.28 83,949 -0.31(-1.16%)
Aug 18, 2006 26.79 26.79 26.37 26.59 56,912 -0.06(-0.23%)
Aug 17, 2006 26.56 26.87 26.51 26.65 64,494 -0.05(-0.17%)
Aug 16, 2006 26.42 26.71 26.22 26.69 198,384 +0.38(+1.44%)
Aug 15, 2006 26.19 26.35 26.06 26.32 62,627 +0.52(+2.03%)
Aug 14, 2006 25.83 26.18 25.76 25.79 74,879 +0.12(+0.45%)
Aug 11, 2006 25.73 25.76 25.48 25.68 180,161 -0.09(-0.36%)
Aug 10, 2006 25.59 26.01 25.51 25.77 371,124 +0.08(+0.30%)
Aug 09, 2006 26.30 26.38 25.64 25.69 103,262 -0.35(-1.33%)
Aug 08, 2006 26.56 26.60 25.98 26.04 159,407 -0.36(-1.37%)
Aug 07, 2006 26.40 26.66 26.32 26.40 90,663 -0.17(-0.64%)
Aug 04, 2006 26.82 27.05 26.37 26.57 177,800 -0.12(-0.43%)
Aug 03, 2006 26.28 26.74 26.28 26.69 225,659 +0.19(+0.70%)
Aug 02, 2006 26.21 26.66 26.17 26.50 132,355 +0.49(+1.87%)
Aug 01, 2006 26.32 26.46 25.91 26.01 105,065 -0.49(-1.86%)
Jul 31, 2006 26.62 26.67 26.26 26.51 224,336 +0.03(+0.12%)
Jul 28, 2006 26.41 26.58 26.12 26.48 216,160 +0.25(+0.94%)
Jul 27, 2006 26.65 26.70 26.01 26.23 177,644 -0.32(-1.22%)
Jul 26, 2006 26.25 26.69 26.01 26.55 146,117 +0.15(+0.55%)
Jul 25, 2006 25.88 26.42 25.82 26.41 99,461 +0.29(+1.09%)
Jul 24, 2006 25.32 26.13 25.40 26.12 91,699 +0.80(+3.17%)
Jul 21, 2006 25.32 25.51 25.06 25.32 125,419 -0.15(-0.61%)
Jul 20, 2006 26.28 26.36 25.48 25.48 73,777 -0.85(-3.22%)
Jul 19, 2006 25.67 26.35 25.64 26.32 111,580 +0.77(+3.02%)
Jul 18, 2006 25.07 25.58 24.87 25.55 127,060 +0.59(+2.38%)
Jul 17, 2006 24.83 25.04 24.77 24.96 128,962 +0.08(+0.31%)
Jul 14, 2006 24.72 24.94 24.63 24.88 220,166 +0.16(+0.66%)
Jul 13, 2006 24.91 24.94 24.53 24.72 187,878 -0.29(-1.17%)
Jul 12, 2006 25.44 25.56 24.97 25.01 104,659 -0.53(-2.08%)
Jul 11, 2006 25.38 25.54 25.11 25.54 148,027 +0.06(+0.24%)
Jul 10, 2006 25.63 25.74 25.35 25.48 69,325 -0.05(-0.18%)
Jul 07, 2006 25.71 25.98 25.46 25.53 150,121 -0.31(-1.19%)
Jul 06, 2006 25.83 25.98 25.69 25.84 96,693 +0.01(+0.03%)
Jul 05, 2006 25.49 25.93 25.49 25.83 150,126 -0.02(-0.09%)
Jul 03, 2006 25.81 25.91 25.57 25.85 105,698 +0.14(+0.54%)
Jun 30, 2006 25.95 25.96 25.62 25.71 236,416 -0.09(-0.36%)
Jun 29, 2006 25.17 25.83 24.97 25.81 201,874 +0.82(+3.27%)
Jun 28, 2006 25.14 25.14 24.74 24.99 129,179 +0.02(+0.06%)
Jun 27, 2006 25.34 25.41 24.97 24.97 118,840 -0.28(-1.10%)
Jun 26, 2006 25.24 25.27 24.94 25.25 143,918 +0.22(+0.86%)
Jun 23, 2006 25.10 25.11 24.92 25.04 106,783 -0.21(-0.83%)
Jun 22, 2006 25.34 25.68 25.02 25.24 143,944 -0.22(-0.88%)
Jun 21, 2006 25.07 25.58 25.07 25.47 108,549 +0.34(+1.35%)
Jun 20, 2006 25.15 25.36 25.10 25.13 151,795 -0.10(-0.40%)
Jun 19, 2006 25.90 25.90 25.19 25.23 157,431 -0.54(-2.10%)
Jun 16, 2006 25.79 25.94 25.66 25.77 603,377 -0.14(-0.54%)
Jun 15, 2006 25.73 25.91 25.69 25.91 376,953 +0.32(+1.24%)
Jun 14, 2006 25.71 25.71 25.41 25.59 281,399 -0.12(-0.45%)
Jun 13, 2006 25.51 26.09 25.27 25.71 213,729 +0.07(+0.27%)
Jun 12, 2006 25.78 25.89 25.50 25.64 187,298 -0.19(-0.75%)
Jun 09, 2006 25.74 26.03 25.56 25.83 268,589 -0.01(-0.03%)
Jun 08, 2006 24.53 25.91 24.53 25.84 240,389 +0.59(+2.35%)
Jun 07, 2006 24.81 25.61 24.81 25.24 160,828 +0.38(+1.52%)
Jun 06, 2006 25.05 25.11 24.62 24.87 265,916 -0.06(-0.25%)
Jun 05, 2006 25.64 25.64 24.90 24.93 352,095 -0.75(-2.91%)
Jun 02, 2006 25.51 25.71 25.45 25.68 125,993 +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.