UMB Financial Corp (NQ: UMBF )

85.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 26.10 26.12 25.77 25.87 235,015 -0.09(-0.36%)
Jun 29, 2006 25.32 25.98 25.12 25.96 200,678 +0.82(+3.27%)
Jun 28, 2006 25.29 25.29 24.89 25.14 128,413 +0.02(+0.06%)
Jun 27, 2006 25.49 25.56 25.12 25.12 118,135 -0.28(-1.10%)
Jun 26, 2006 25.39 25.43 25.08 25.40 143,065 +0.22(+0.86%)
Jun 23, 2006 25.25 25.26 25.07 25.18 106,150 -0.21(-0.82%)
Jun 22, 2006 25.49 25.83 25.17 25.39 143,091 -0.22(-0.88%)
Jun 21, 2006 25.22 25.73 25.22 25.62 107,906 +0.34(+1.35%)
Jun 20, 2006 25.30 25.51 25.25 25.28 150,895 -0.10(-0.40%)
Jun 19, 2006 26.05 26.05 25.34 25.38 156,497 -0.54(-2.10%)
Jun 16, 2006 25.95 26.09 25.81 25.92 599,800 -0.14(-0.54%)
Jun 15, 2006 25.88 26.06 25.84 26.06 374,718 +0.32(+1.24%)
Jun 14, 2006 25.86 25.87 25.56 25.74 279,731 -0.12(-0.45%)
Jun 13, 2006 25.67 26.25 25.43 25.86 212,462 +0.07(+0.27%)
Jun 12, 2006 25.94 26.05 25.65 25.79 186,188 -0.19(-0.75%)
Jun 09, 2006 25.89 26.19 25.71 25.98 266,997 -0.01(-0.03%)
Jun 08, 2006 24.67 26.06 24.67 25.99 238,964 +0.60(+2.35%)
Jun 07, 2006 24.96 25.77 24.96 25.39 159,874 +0.38(+1.52%)
Jun 06, 2006 25.20 25.26 24.77 25.01 264,339 -0.06(-0.25%)
Jun 05, 2006 25.80 25.80 25.05 25.08 350,008 -0.75(-2.91%)
Jun 02, 2006 25.66 25.87 25.60 25.83 125,246 +0.03(+0.12%)
Jun 01, 2006 25.18 25.81 25.00 25.80 259,883 +0.80(+3.20%)
May 31, 2006 24.69 25.21 24.69 25.00 146,186 +12.51(+100.25%)
May 30, 2006 12.65 12.66 12.46 12.48 177,973 -0.19(-1.50%)
May 26, 2006 12.84 12.84 12.65 12.67 73,210 -0.09(-0.67%)
May 25, 2006 12.75 12.79 12.64 12.76 212,945 +0.15(+1.22%)
May 24, 2006 12.51 12.69 12.35 12.61 122,628 +0.13(+1.06%)
May 23, 2006 12.76 12.81 12.47 12.47 77,533 -0.20(-1.58%)
May 22, 2006 12.71 12.82 12.52 12.67 122,546 -0.10(-0.82%)
May 19, 2006 12.53 12.84 12.51 12.78 179,437 +0.20(+1.60%)
May 18, 2006 12.66 12.74 12.55 12.58 92,732 -0.03(-0.20%)
May 17, 2006 12.63 12.77 12.60 12.60 188,629 -0.14(-1.10%)
May 16, 2006 12.75 12.82 12.65 12.74 103,169 -0.02(-0.18%)
May 15, 2006 12.65 12.91 12.65 12.77 229,118 +0.06(+0.49%)
May 12, 2006 12.83 12.91 12.70 12.70 86,769 -0.14(-1.06%)
May 11, 2006 13.12 13.20 12.83 12.84 57,615 -0.39(-2.93%)
May 10, 2006 13.15 13.33 13.11 13.23 54,145 +0.01(+0.04%)
May 09, 2006 13.20 13.29 13.17 13.22 69,720 +0.00(+0.01%)
May 08, 2006 13.23 13.33 13.22 13.22 87,226 -0.08(-0.63%)
May 05, 2006 13.19 13.38 13.16 13.30 162,434 +0.18(+1.34%)
May 04, 2006 13.08 13.16 13.06 13.13 96,547 +0.08(+0.64%)
May 03, 2006 12.92 13.10 12.92 13.04 173,083 +0.06(+0.46%)
May 02, 2006 12.99 13.02 12.92 12.98 145,547 +0.04(+0.34%)
May 01, 2006 13.20 13.36 12.92 12.94 200,564 -0.23(-1.77%)
Apr 28, 2006 13.10 13.19 13.07 13.17 197,971 +0.04(+0.31%)
Apr 27, 2006 13.14 13.22 13.11 13.13 179,339 -0.04(-0.34%)
Apr 26, 2006 13.01 13.23 13.01 13.17 196,615 +0.01(+0.10%)
Apr 25, 2006 13.12 13.24 13.04 13.16 484,759 +0.00(+0.00%)
Apr 24, 2006 13.34 13.34 13.16 13.16 209,290 -0.09(-0.64%)
Apr 21, 2006 13.59 13.59 13.14 13.25 89,313 -0.17(-1.29%)
Apr 20, 2006 13.49 13.49 13.30 13.42 68,222 -0.10(-0.76%)
Apr 19, 2006 13.42 13.53 13.35 13.52 87,277 +0.14(+1.03%)
Apr 18, 2006 13.12 13.38 13.15 13.38 125,402 +0.26(+2.01%)
Apr 17, 2006 13.19 13.22 13.05 13.12 112,052 -0.10(-0.76%)
Apr 13, 2006 13.17 13.28 13.15 13.22 60,278 +0.01(+0.07%)
Apr 12, 2006 13.21 13.23 13.16 13.21 118,161 +0.00(+0.01%)
Apr 11, 2006 13.39 13.39 13.18 13.21 127,712 -0.16(-1.23%)
Apr 10, 2006 13.36 13.39 13.27 13.37 98,797 -0.01(-0.10%)
Apr 07, 2006 13.63 13.63 13.37 13.39 137,242 -0.19(-1.43%)
Apr 06, 2006 13.74 13.74 13.56 13.58 157,686 -0.08(-0.55%)
Apr 05, 2006 13.66 13.70 13.50 13.66 131,251 +0.12(+0.86%)
Apr 04, 2006 13.57 13.61 13.52 13.54 98,147 +0.01(+0.09%)
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.