Skip to main content

UMB Financial Corp (NQ: UMBF )

80.96 +0.30 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 28.61 28.80 28.22 28.55 502,265 +1.26(+4.63%)
Nov 29, 2011 27.56 27.73 27.11 27.29 197,672 -0.24(-0.87%)
Nov 28, 2011 27.35 27.56 27.03 27.53 315,910 +1.06(+4.02%)
Nov 25, 2011 26.59 27.15 26.43 26.47 136,294 -0.18(-0.66%)
Nov 23, 2011 27.74 27.74 26.61 26.64 205,783 -0.95(-3.45%)
Nov 22, 2011 27.71 28.10 27.50 27.59 74,063 -0.17(-0.61%)
Nov 21, 2011 28.10 28.38 27.41 27.76 161,357 -0.86(-3.02%)
Nov 18, 2011 28.34 28.85 28.03 28.63 196,698 +0.34(+1.19%)
Nov 17, 2011 28.56 29.03 28.13 28.29 120,055 -0.38(-1.31%)
Nov 16, 2011 28.83 29.59 28.54 28.67 109,496 -0.55(-1.89%)
Nov 15, 2011 28.35 29.52 28.35 29.22 160,327 +0.58(+2.04%)
Nov 14, 2011 28.39 29.12 28.27 28.63 126,516 -0.78(-2.64%)
Nov 11, 2011 29.11 29.64 28.97 29.41 172,983 +0.66(+2.31%)
Nov 10, 2011 29.03 29.15 28.59 28.75 84,818 +0.20(+0.70%)
Nov 09, 2011 29.69 29.83 28.50 28.55 177,714 -1.94(-6.35%)
Nov 08, 2011 29.95 30.82 29.95 30.48 348,061 +0.76(+2.56%)
Nov 07, 2011 29.24 29.87 28.99 29.72 187,786 +0.33(+1.12%)
Nov 04, 2011 29.57 29.70 29.10 29.39 230,826 -0.51(-1.71%)
Nov 03, 2011 29.37 30.01 28.54 29.91 132,961 +0.90(+3.09%)
Nov 02, 2011 28.23 29.07 28.23 29.01 260,550 +1.26(+4.55%)
Nov 01, 2011 28.24 29.18 27.63 27.75 184,880 -1.74(-5.91%)
Oct 31, 2011 29.51 30.31 29.47 29.49 199,985 -0.57(-1.89%)
Oct 28, 2011 30.19 30.42 29.91 30.06 244,300 -0.22(-0.74%)
Oct 27, 2011 30.01 30.37 29.36 30.28 525,592 +1.29(+4.44%)
Oct 26, 2011 28.34 29.19 27.69 28.99 207,464 +0.90(+3.22%)
Oct 25, 2011 29.19 29.59 28.08 28.09 212,377 -1.32(-4.49%)
Oct 24, 2011 28.59 29.50 28.37 29.41 261,272 +0.82(+2.85%)
Oct 21, 2011 28.40 28.59 27.99 28.59 396,862 +0.78(+2.79%)
Oct 20, 2011 27.60 28.15 27.10 27.82 116,470 +0.21(+0.75%)
Oct 19, 2011 28.29 28.95 27.57 27.61 201,693 -0.82(-2.87%)
Oct 18, 2011 26.87 28.58 26.87 28.43 241,015 +1.70(+6.34%)
Oct 17, 2011 27.73 28.27 26.67 26.73 169,290 -1.29(-4.60%)
Oct 14, 2011 27.89 28.34 27.33 28.02 154,074 +0.40(+1.45%)
Oct 13, 2011 28.67 28.67 27.27 27.62 158,384 -1.24(-4.30%)
Oct 12, 2011 28.65 29.41 28.33 28.86 160,654 +0.48(+1.69%)
Oct 11, 2011 27.97 28.54 27.63 28.38 129,506 +0.38(+1.37%)
Oct 10, 2011 27.00 28.06 26.94 27.99 219,770 +1.56(+5.90%)
Oct 07, 2011 28.09 28.09 26.41 26.43 228,727 -1.58(-5.63%)
Oct 06, 2011 27.00 28.03 26.67 28.01 221,301 +0.91(+3.36%)
Oct 05, 2011 27.09 27.31 26.48 27.10 201,599 -0.01(-0.03%)
Oct 04, 2011 24.55 27.13 24.39 27.11 379,833 +2.36(+9.53%)
Oct 03, 2011 25.38 25.95 24.58 24.75 378,588 -0.91(-3.55%)
Sep 30, 2011 26.32 26.74 25.56 25.66 439,342 -1.15(-4.30%)
Sep 29, 2011 26.54 26.91 25.78 26.81 285,976 +1.02(+3.97%)
Sep 28, 2011 27.32 27.87 25.76 25.79 453,514 -2.42(-8.59%)
Sep 27, 2011 28.38 28.83 27.79 28.21 219,501 +0.43(+1.55%)
Sep 26, 2011 27.41 27.82 26.83 27.78 264,511 +0.66(+2.45%)
Sep 23, 2011 26.87 27.55 26.80 27.11 146,007 +0.24(+0.89%)
Sep 22, 2011 26.49 27.53 26.23 26.87 248,013 -0.35(-1.29%)
Sep 21, 2011 28.43 28.43 27.14 27.23 300,162 -1.22(-4.30%)
Sep 20, 2011 28.71 29.33 28.41 28.45 125,956 -0.16(-0.56%)
Sep 19, 2011 28.84 29.05 28.39 28.61 205,454 -0.82(-2.77%)
Sep 16, 2011 29.90 30.01 29.21 29.43 595,202 -0.30(-1.02%)
Sep 15, 2011 29.84 30.14 29.47 29.73 174,459 +0.22(+0.76%)
Sep 14, 2011 29.19 29.97 28.78 29.51 263,250 +0.63(+2.19%)
Sep 13, 2011 28.43 29.23 28.02 28.87 199,499 +0.48(+1.69%)
Sep 12, 2011 27.55 28.72 27.55 28.39 194,663 +0.39(+1.40%)
Sep 09, 2011 28.51 28.87 27.64 28.00 243,043 -0.80(-2.78%)
Sep 08, 2011 29.37 29.75 28.60 28.80 166,219 -0.83(-2.81%)
Sep 07, 2011 28.42 29.66 28.25 29.63 199,030 +1.69(+6.05%)
Sep 06, 2011 27.09 28.07 27.09 27.94 214,813 -0.10(-0.34%)
Sep 02, 2011 28.80 29.43 27.97 28.04 194,702 -1.53(-5.17%)
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.