UMB Financial Corp (NQ: UMBF )

86.99 +1.38 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 33.33 33.51 33.20 33.47 150,376 +0.11(+0.34%)
Jun 29, 2011 33.02 33.40 32.83 33.36 161,570 +0.41(+1.24%)
Jun 28, 2011 32.80 33.04 32.57 32.95 193,227 +0.14(+0.44%)
Jun 27, 2011 32.05 32.98 31.87 32.81 242,409 +0.82(+2.55%)
Jun 24, 2011 32.05 32.19 31.72 31.99 279,776 +0.00(+0.00%)
Jun 23, 2011 32.20 32.26 31.66 31.99 219,024 -0.54(-1.65%)
Jun 22, 2011 32.55 32.75 32.37 32.53 222,447 -0.22(-0.66%)
Jun 21, 2011 32.83 32.94 32.47 32.74 173,315 +0.10(+0.29%)
Jun 20, 2011 32.74 32.98 32.58 32.65 164,114 -0.14(-0.41%)
Jun 17, 2011 32.89 33.15 32.60 32.78 364,159 +0.11(+0.34%)
Jun 16, 2011 32.35 32.74 31.97 32.67 253,360 +0.38(+1.19%)
Jun 15, 2011 32.42 33.06 32.09 32.29 295,972 -0.49(-1.49%)
Jun 14, 2011 32.76 33.02 32.59 32.78 148,801 +0.34(+1.06%)
Jun 13, 2011 32.47 32.56 32.19 32.43 115,195 +0.10(+0.30%)
Jun 10, 2011 32.77 32.91 32.00 32.34 281,274 -0.62(-1.89%)
Jun 09, 2011 33.14 33.26 32.91 32.96 181,009 -0.05(-0.15%)
Jun 08, 2011 32.93 33.29 32.79 33.01 201,526 +0.04(+0.11%)
Jun 07, 2011 33.29 33.44 32.97 32.97 197,875 -0.06(-0.17%)
Jun 06, 2011 33.07 33.32 32.72 33.03 198,056 -0.21(-0.65%)
Jun 03, 2011 33.21 33.56 32.96 33.24 219,625 +0.10(+0.31%)
May 24, 2011 33.41 33.45 33.04 33.14 224,029 -0.15(-0.45%)
May 23, 2011 33.21 33.42 33.16 33.29 203,090 -0.10(-0.29%)
May 20, 2011 33.41 33.65 33.35 33.39 204,500 -0.11(-0.32%)
May 19, 2011 33.79 33.80 33.27 33.49 183,417 -0.08(-0.23%)
May 18, 2011 33.32 33.65 33.15 33.57 358,615 +0.45(+1.37%)
May 17, 2011 33.01 33.36 33.01 33.12 129,774 +0.01(+0.02%)
May 16, 2011 33.22 33.52 33.11 33.11 91,753 -0.29(-0.86%)
May 13, 2011 33.51 33.71 33.20 33.39 190,210 -0.14(-0.43%)
May 12, 2011 33.08 33.56 33.06 33.54 218,821 +0.36(+1.08%)
May 11, 2011 33.67 33.67 33.12 33.18 173,596 -0.45(-1.35%)
May 10, 2011 33.47 33.70 33.30 33.63 121,209 +0.34(+1.03%)
May 09, 2011 33.03 33.47 33.01 33.29 134,167 +0.17(+0.50%)
May 06, 2011 33.54 33.75 33.06 33.12 158,113 +0.06(+0.19%)
May 05, 2011 33.01 33.52 32.83 33.06 197,475 +0.05(+0.14%)
May 04, 2011 33.34 33.37 32.86 33.01 235,320 -0.33(-0.98%)
May 03, 2011 33.01 33.57 33.01 33.34 203,265 +0.12(+0.36%)
May 02, 2011 33.33 33.74 33.19 33.22 229,730 -0.27(-0.81%)
Apr 29, 2011 33.92 33.96 33.45 33.49 230,833 -0.28(-0.82%)
Apr 28, 2011 33.64 33.86 33.32 33.77 215,624 +0.17(+0.52%)
Apr 27, 2011 32.89 34.01 32.61 33.59 267,541 +0.60(+1.81%)
Apr 26, 2011 30.99 33.12 30.99 33.00 492,473 +2.19(+7.10%)
Apr 25, 2011 30.96 31.24 30.78 30.81 210,759 -0.21(-0.69%)
Apr 21, 2011 30.92 31.03 30.71 31.02 235,835 +0.29(+0.93%)
Apr 20, 2011 30.30 30.75 30.13 30.74 236,137 +0.81(+2.71%)
Apr 19, 2011 30.28 30.31 29.65 29.93 238,381 -0.18(-0.61%)
Apr 18, 2011 29.50 30.16 29.50 30.11 283,382 +0.13(+0.42%)
Apr 15, 2011 29.37 30.03 29.20 29.98 173,537 +0.51(+1.72%)
Apr 14, 2011 29.42 29.50 29.23 29.47 192,564 -0.13(-0.42%)
Apr 13, 2011 29.93 29.93 29.47 29.60 167,564 -0.20(-0.67%)
Apr 12, 2011 29.89 30.01 29.60 29.80 206,397 -0.32(-1.06%)
Apr 11, 2011 30.21 30.27 30.09 30.12 152,185 -0.14(-0.47%)
Apr 08, 2011 30.14 30.35 30.01 30.26 275,236 +0.11(+0.37%)
Apr 07, 2011 30.47 30.68 30.03 30.15 129,212 -0.35(-1.15%)
Apr 06, 2011 29.95 30.56 29.93 30.50 126,939 +0.60(+2.00%)
Apr 05, 2011 29.87 30.01 29.83 29.90 107,112 -0.11(-0.37%)
Apr 04, 2011 29.97 30.06 29.80 30.01 208,397 +0.14(+0.48%)
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.