Skip to main content

UMB Financial Corp (NQ: UMBF )

80.66 +0.69 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 66.59 67.13 64.76 64.82 214,615 -1.36(-2.05%)
Feb 27, 2018 67.48 68.40 66.17 66.18 220,645 -1.38(-2.04%)
Feb 26, 2018 67.50 67.61 66.82 67.55 126,486 +0.16(+0.24%)
Feb 23, 2018 66.73 67.44 66.42 67.39 140,974 +0.80(+1.20%)
Feb 22, 2018 67.98 68.25 66.40 66.59 244,453 -1.31(-1.94%)
Feb 21, 2018 66.65 68.46 65.29 67.91 286,918 +1.32(+1.99%)
Feb 20, 2018 67.41 68.01 66.39 66.58 117,753 -1.14(-1.68%)
Feb 16, 2018 67.72 67.72 67.72 0 +0.69(+1.03%)
Feb 15, 2018 67.82 67.86 66.80 67.03 203,801 -0.59(-0.87%)
Feb 14, 2018 65.50 67.81 64.89 67.61 187,348 +1.56(+2.37%)
Feb 13, 2018 65.20 66.13 64.92 66.05 158,172 +0.36(+0.55%)
Feb 12, 2018 66.04 66.42 65.20 65.69 242,253 -0.13(-0.20%)
Feb 09, 2018 65.00 66.34 63.80 65.82 315,553 +1.64(+2.56%)
Feb 08, 2018 66.49 64.12 64.18 259,072 -1.62(-2.47%)
Feb 07, 2018 65.09 65.09 65.09 65.80 316,944 +0.37(+0.57%)
Feb 06, 2018 64.03 65.83 63.91 65.43 371,735 -0.51(-0.77%)
Feb 05, 2018 67.13 68.13 65.10 65.94 312,682 -2.08(-3.05%)
Feb 02, 2018 68.38 69.49 66.91 68.01 535,065 -0.36(-0.52%)
Feb 01, 2018 67.55 68.40 66.68 68.37 194,940 +0.73(+1.08%)
Jan 31, 2018 68.27 68.40 67.48 67.64 219,317 -0.57(-0.83%)
Jan 30, 2018 67.80 67.80 67.80 68.21 386,877 +0.12(+0.18%)
Jan 29, 2018 68.04 68.35 67.32 68.08 415,503 -0.06(-0.09%)
Jan 26, 2018 68.76 68.83 67.66 68.15 585,015 -0.52(-0.76%)
Jan 25, 2018 69.01 69.26 68.15 68.67 805,632 -0.12(-0.17%)
Jan 24, 2018 68.37 68.88 65.26 68.79 726,873 +2.94(+4.46%)
Jan 23, 2018 66.16 66.55 65.47 65.85 316,529 -0.52(-0.79%)
Jan 22, 2018 67.04 67.04 65.95 66.37 204,452 -0.75(-1.12%)
Jan 19, 2018 66.34 67.41 66.34 67.13 214,243 +0.52(+0.79%)
Jan 18, 2018 67.52 67.52 66.37 66.60 198,180 -0.91(-1.34%)
Jan 17, 2018 66.98 67.53 66.02 67.51 247,872 +0.92(+1.39%)
Jan 16, 2018 67.50 68.35 66.55 66.58 221,998 -0.97(-1.43%)
Jan 12, 2018 67.55 67.55 67.55 0 +0.22(+0.33%)
Jan 11, 2018 66.07 67.56 65.82 67.33 201,084 +1.39(+2.10%)
Jan 10, 2018 66.63 64.73 65.94 210,662 +1.22(+1.88%)
Jan 09, 2018 64.37 65.70 64.18 64.73 176,030 +0.74(+1.15%)
Jan 08, 2018 63.85 64.36 63.25 63.99 303,103 +0.11(+0.17%)
Jan 05, 2018 64.27 64.86 63.35 63.88 307,017 -0.09(-0.14%)
Jan 04, 2018 64.27 65.01 63.90 63.97 149,628 +0.13(+0.21%)
Jan 03, 2018 63.87 64.44 63.60 63.84 186,565 -0.18(-0.28%)
Jan 02, 2018 64.30 65.05 63.46 64.02 250,572 +0.16(+0.25%)
Dec 29, 2017 63.86 63.86 63.86 0 -0.79(-1.22%)
Dec 28, 2017 65.17 65.17 64.46 64.65 116,667 -0.20(-0.30%)
Dec 27, 2017 65.55 65.55 64.72 64.84 162,655 -0.87(-1.32%)
Dec 26, 2017 66.14 66.21 65.24 65.71 134,897 -0.43(-0.64%)
Dec 22, 2017 66.58 67.32 65.51 66.14 188,521 -0.52(-0.77%)
Dec 21, 2017 66.05 66.71 65.25 66.66 262,680 +0.98(+1.49%)
Dec 20, 2017 66.55 66.55 64.93 65.68 193,540 -0.52(-0.78%)
Dec 19, 2017 66.48 67.15 64.52 66.19 202,171 -0.17(-0.25%)
Dec 18, 2017 66.02 66.97 65.68 66.36 183,354 +0.90(+1.37%)
Dec 15, 2017 63.70 66.46 63.06 65.47 883,345 +1.79(+2.82%)
Dec 14, 2017 64.43 64.96 63.34 63.67 247,196 -0.53(-0.83%)
Dec 13, 2017 64.78 65.54 63.94 64.20 166,585 -0.48(-0.74%)
Dec 12, 2017 64.78 65.31 64.22 64.68 254,769 +0.27(+0.41%)
Dec 11, 2017 65.20 65.73 64.15 64.42 180,314 -0.63(-0.97%)
Dec 08, 2017 66.57 66.57 64.76 65.05 209,732 -1.05(-1.59%)
Dec 07, 2017 65.80 66.46 65.44 66.10 231,545 +0.30(+0.45%)
Dec 06, 2017 66.07 66.78 65.05 65.80 242,069 -0.48(-0.72%)
Dec 05, 2017 67.05 67.40 66.21 66.28 457,545 -0.49(-0.73%)
Dec 04, 2017 67.05 68.00 66.66 66.76 278,143 +1.02(+1.55%)
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.