Skip to main content

UMB Financial Corp (NQ: UMBF )

79.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 80.57 81.28 78.94 79.75 140,180 -0.32(-0.40%)
Apr 12, 2024 79.91 81.56 79.40 80.07 142,293 -0.71(-0.88%)
Apr 11, 2024 80.90 81.54 79.50 80.78 123,213 +0.07(+0.09%)
Apr 10, 2024 82.17 82.17 79.99 80.71 217,295 -3.71(-4.39%)
Apr 09, 2024 84.66 84.92 84.11 84.42 94,383 +0.18(+0.21%)
Apr 08, 2024 83.58 84.71 83.58 84.24 86,614 +0.97(+1.16%)
Apr 05, 2024 82.74 83.83 82.56 83.27 178,473 +0.38(+0.46%)
Apr 04, 2024 83.96 85.11 82.62 82.89 181,849 -0.32(-0.38%)
Apr 03, 2024 82.39 83.92 82.39 83.21 191,167 -0.04(-0.05%)
Apr 02, 2024 83.20 84.36 82.43 83.25 197,612 -1.31(-1.55%)
Apr 01, 2024 87.00 87.00 84.52 84.56 339,591 -2.43(-2.79%)
Mar 28, 2024 85.50 87.36 83.60 86.99 318,710 +1.38(+1.61%)
Mar 27, 2024 82.82 85.61 82.72 85.61 184,531 +3.20(+3.88%)
Mar 26, 2024 82.25 82.61 81.75 82.41 203,414 +0.86(+1.05%)
Mar 25, 2024 81.25 82.15 81.25 81.55 59,726 +0.37(+0.46%)
Mar 22, 2024 83.15 83.15 81.03 81.18 182,675 -1.75(-2.11%)
Mar 21, 2024 81.60 83.02 81.42 82.93 242,593 +1.81(+2.23%)
Mar 20, 2024 79.20 81.92 78.42 81.12 253,358 +1.64(+2.06%)
Mar 19, 2024 78.50 79.83 78.50 79.48 151,237 +0.95(+1.21%)
Mar 18, 2024 79.13 79.48 78.41 78.53 195,857 -0.89(-1.12%)
Mar 15, 2024 78.83 80.60 78.83 79.42 683,711 +0.15(+0.19%)
Mar 14, 2024 80.00 80.06 78.67 79.27 289,283 -1.23(-1.53%)
Mar 13, 2024 79.53 81.17 79.53 80.50 200,028 +0.65(+0.81%)
Mar 12, 2024 81.59 82.13 79.73 79.85 361,124 -2.06(-2.51%)
Mar 11, 2024 82.38 82.78 81.56 81.91 173,366 -0.96(-1.16%)
Mar 08, 2024 84.32 84.66 82.85 82.87 140,854 -0.46(-0.55%)
Mar 07, 2024 84.21 84.79 83.04 83.33 126,561 -0.04(-0.05%)
Mar 06, 2024 83.59 85.11 81.38 83.37 209,303 -0.12(-0.14%)
Mar 05, 2024 79.78 83.58 79.35 83.49 209,070 +3.39(+4.24%)
Mar 04, 2024 80.41 81.84 79.92 80.10 150,215 -0.13(-0.16%)
Mar 01, 2024 80.62 80.94 78.94 80.22 267,174 -1.01(-1.24%)
Feb 29, 2024 80.80 81.83 80.28 81.23 593,259 +1.94(+2.45%)
Feb 28, 2024 79.45 80.28 79.14 79.29 209,523 -1.02(-1.26%)
Feb 27, 2024 80.00 80.63 79.68 80.30 145,036 +0.65(+0.81%)
Feb 26, 2024 79.93 80.93 79.02 79.66 135,967 -0.72(-0.89%)
Feb 23, 2024 79.94 81.21 79.38 80.37 152,451 +0.36(+0.45%)
Feb 22, 2024 80.16 80.91 79.58 80.02 170,767 -0.29(-0.36%)
Feb 21, 2024 80.52 80.56 79.64 80.30 135,319 -0.63(-0.77%)
Feb 20, 2024 79.54 81.38 79.33 80.93 138,085 +0.21(+0.26%)
Feb 16, 2024 81.62 82.40 80.69 80.72 161,308 -1.58(-1.92%)
Feb 15, 2024 79.80 82.34 79.80 82.30 301,792 +2.70(+3.39%)
Feb 14, 2024 79.53 79.92 78.42 79.61 209,318 +1.10(+1.41%)
Feb 13, 2024 79.76 80.54 77.23 78.50 356,878 -4.05(-4.91%)
Feb 12, 2024 81.11 83.36 81.11 82.55 193,988 +1.26(+1.56%)
Feb 09, 2024 80.07 81.38 79.34 81.29 192,863 +1.37(+1.72%)
Feb 08, 2024 78.63 79.93 78.14 79.92 249,046 +1.13(+1.44%)
Feb 07, 2024 79.17 79.63 77.46 78.78 225,248 -0.39(-0.49%)
Feb 06, 2024 80.03 80.53 78.53 79.17 199,629 -0.81(-1.01%)
Feb 05, 2024 81.01 81.65 78.27 79.98 261,200 -1.86(-2.27%)
Feb 02, 2024 81.27 83.25 81.06 81.84 373,164 -1.21(-1.46%)
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.