UMBF - UMB Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201965.1865.5064.6865.0565.05417,900
May 23, 201965.8765.8764.3764.8464.84140,500
May 22, 201967.6267.7466.5466.5666.56133,900
May 21, 201967.4767.9967.4767.8667.86166,100
May 20, 201966.0867.4765.5267.1567.15250,300
May 17, 201967.2468.0866.0066.5066.50870,900
May 16, 201967.4768.5267.1467.7767.77218,900
May 15, 201967.6368.3566.3967.1267.12164,900
May 14, 201967.4568.7266.8868.2168.21216,300
May 13, 201969.1469.1466.9167.1967.19286,000
May 10, 201969.9870.4268.9970.3570.35163,200
May 09, 201969.9170.5369.2570.2270.22133,200
May 08, 201971.1271.6470.6170.6570.65167,400
May 07, 201971.0271.6170.7071.3871.38289,600
May 06, 201970.0971.9769.5171.7071.70212,400
May 03, 201969.9971.2369.6671.1871.18172,900
May 02, 201968.9369.9268.8469.5769.57144,300
May 01, 201970.3670.4768.7768.8868.88261,000
Apr 30, 201970.7871.0069.6869.8669.86199,500
Apr 29, 201969.5871.0969.5870.8670.86223,000
Apr 26, 201968.8669.7868.6169.6669.66222,500
Apr 25, 201967.7069.5567.6769.1469.14294,300
Apr 24, 201968.4869.0567.0667.9767.97258,400
Apr 23, 201967.0067.5365.2367.3367.33324,900
Apr 22, 201965.6766.6464.7665.4665.46319,900
Apr 18, 201967.0467.9763.1065.6865.68288,900
Apr 17, 201967.7868.0567.1067.3367.33194,600
Apr 16, 201966.3168.0866.1367.9167.91187,500
Apr 15, 201967.2967.9865.9966.1666.16107,800
Apr 12, 201966.2067.4266.0967.3667.36209,200
Apr 11, 201965.9566.4365.4265.6165.61144,700
Apr 10, 201964.8965.7364.5265.6965.69200,000
Apr 09, 201965.6065.6264.7964.9064.90214,300
Apr 08, 201966.0766.2565.6065.7565.75321,800
Apr 05, 201965.8466.1265.4066.0866.08198,000
Apr 04, 201964.9365.9364.9365.5765.57223,200
Apr 03, 201966.1166.1164.6664.8064.80131,500
Apr 02, 201965.1665.3864.7564.9864.98208,100
Apr 01, 201964.5965.3264.4265.1065.10324,500
Mar 29, 201965.4265.6063.9264.0464.04253,200
Mar 28, 201964.0764.9563.9264.9264.92123,400
Mar 27, 201963.1564.4363.0964.0764.07148,600
Mar 26, 201962.0563.4062.0563.3663.36162,100
Mar 25, 201961.9162.7361.2361.7161.71223,300
Mar 22, 201963.3963.9061.0861.8361.83328,800
Mar 21, 201964.3464.9963.9163.9863.98304,000
Mar 20, 201966.6566.9864.8264.9264.92372,900
Mar 19, 201968.4968.4966.5766.7066.70228,700
Mar 18, 201967.2568.3866.8568.1268.12312,500
Mar 15, 201966.3567.4963.5767.0767.07718,300
Mar 14, 201965.9966.4065.6766.2366.23182,500
Mar 13, 201966.0966.2965.5465.9265.92267,300
Mar 12, 201966.6766.8365.6365.8065.80231,600
Mar 11, 201965.7166.6865.2866.6466.64240,300
Mar 08, 201965.4865.9665.1165.4865.48228,000
Mar 08, 20190.3 Dividend
Mar 07, 201966.7566.9965.9066.2065.90172,200
Mar 06, 201968.8768.9666.7867.0266.72176,400
Mar 05, 201968.5368.9067.5368.7168.40298,600
Mar 04, 201969.1469.7368.2768.6468.33213,100
Mar 01, 201969.1769.6368.4969.2468.93111,300
Feb 28, 201969.0369.2168.6868.8168.50143,100
Feb 27, 201968.1869.1968.1869.0068.69136,700
Feb 26, 201968.2968.7467.9568.2167.90174,000
Feb 25, 201969.4769.6968.3968.5768.26267,600
Feb 22, 201969.2069.5768.6069.1468.83158,900
Feb 21, 201969.4269.4568.6269.2268.91144,100
Feb 20, 201968.8769.4568.0769.4269.11178,900
Feb 19, 201967.6369.0267.5768.8868.57286,700
Feb 15, 201966.4268.1365.9968.1067.79753,800
Feb 14, 201966.6866.7365.9465.9965.69289,400
Feb 13, 201966.9167.4966.6067.0666.76219,300
Feb 12, 201966.7367.4966.4366.7566.45179,600
Feb 11, 201965.6166.4865.3366.4366.13181,200
Feb 08, 201965.5666.1565.2665.5465.24182,300
Feb 07, 201966.3667.0365.1465.9065.60438,600
Feb 06, 201965.7466.5465.3866.2165.91198,900
Feb 05, 201965.8866.2965.7066.0165.71216,400
Feb 04, 201965.1166.4464.9066.0665.76271,600
Feb 01, 201964.9465.1663.8264.6464.35309,100
Jan 31, 201964.4465.8963.4164.3664.07589,400
Jan 30, 201964.6066.3662.6863.5363.241,200,100
Jan 29, 201968.4469.0268.0568.2767.96194,000
Jan 28, 201967.8468.7167.6768.4468.13173,000
Jan 25, 201967.6668.3067.4368.1267.81117,200
Jan 24, 201967.3168.0366.3667.2866.98144,700
Jan 23, 201967.9568.2667.0367.5067.19194,600
Jan 22, 201967.5368.1967.1567.5167.20159,700
Jan 18, 201967.3468.2766.7667.9067.59185,700
Jan 17, 201966.5067.5366.4767.2466.94248,400
Jan 16, 201965.5166.9365.1766.7966.49164,100
Jan 15, 201964.2865.1763.6365.0964.80178,900
Jan 14, 201963.7365.0163.7364.4864.19204,000
Jan 11, 201963.3564.2262.7364.0263.73140,700
Jan 10, 201962.8564.0462.8063.8163.52183,500
Jan 09, 201963.9964.5963.0863.9863.69210,600
Jan 08, 201963.8564.2062.5463.9063.61204,600
Jan 07, 201962.6164.3062.6063.4363.14180,800
Jan 04, 201962.4063.6061.7363.1462.85192,500
Jan 03, 201961.6562.5061.0861.3461.06216,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...