UMBF - UMB Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201963.9464.4563.2863.5163.5193,497
Aug 21, 201964.0464.6063.3263.7863.78193,600
Aug 20, 201964.1564.3063.4163.5563.55109,400
Aug 19, 201964.6465.0464.1264.6264.62136,300
Aug 16, 201962.5563.8462.5563.7163.71163,200
Aug 15, 201962.9463.3561.8362.1362.13217,300
Aug 14, 201963.8564.0362.5062.8862.88117,500
Aug 13, 201964.3466.2364.3465.1765.17132,800
Aug 12, 201965.1465.2864.4664.4764.47137,700
Aug 09, 201965.9366.1965.4765.7365.73182,800
Aug 08, 201965.3566.5265.0166.3566.35258,000
Aug 07, 201963.2864.7962.6964.6564.65290,700
Aug 06, 201964.2564.5562.8864.4664.46227,600
Aug 05, 201964.4464.6662.1563.3963.39193,500
Aug 02, 201966.0266.7965.1665.6265.62221,600
Aug 01, 201968.3268.9466.0066.3766.37214,800
Jul 31, 201968.0169.3167.2668.2668.26404,600
Jul 30, 201966.6168.0265.5967.9567.95192,900
Jul 29, 201967.8768.1166.9967.2667.26148,200
Jul 26, 201967.1368.2667.1067.9567.95198,600
Jul 25, 201967.6067.6266.5366.9566.95220,400
Jul 24, 201965.2867.8065.1967.3967.39211,700
Jul 23, 201964.7865.2864.4465.2465.2494,400
Jul 22, 201964.3064.5463.9464.4364.43102,200
Jul 19, 201963.9764.8363.9764.4664.46104,800
Jul 18, 201963.9964.6263.8964.1764.17121,700
Jul 17, 201964.0564.5563.6163.9163.91182,300
Jul 16, 201964.6064.9764.0564.3764.37147,000
Jul 15, 201965.5965.8464.3464.4664.46142,000
Jul 12, 201965.1765.8564.9965.6065.60134,600
Jul 11, 201964.7465.1464.2465.0565.05134,500
Jul 10, 201965.2065.3264.3964.6864.68140,600
Jul 09, 201964.2965.1964.2765.1865.18111,200
Jul 08, 201965.1165.1964.4764.6764.67226,300
Jul 05, 201964.9465.7464.7265.7365.73118,700
Jul 03, 201964.7265.1664.5364.7264.7282,800
Jul 02, 201965.4365.6363.9464.5564.55217,600
Jul 01, 201966.1766.5665.3465.6465.64239,800
Jun 28, 201964.9466.2064.6065.8265.82455,400
Jun 27, 201962.8764.6262.8764.5664.56239,000
Jun 26, 201963.1463.5762.9063.0863.08137,700
Jun 25, 201963.2063.2062.1162.8362.83166,900
Jun 24, 201962.8263.8562.8263.0563.05229,400
Jun 21, 201963.0563.6463.0063.2463.24473,400
Jun 20, 201963.8063.8062.4563.2963.29157,900
Jun 19, 201963.7264.1063.0263.2363.23221,800
Jun 18, 201962.5663.8262.3863.4563.45180,700
Jun 17, 201963.4463.6162.3862.5762.57165,700
Jun 14, 201963.7863.8162.9063.4563.45152,400
Jun 13, 201963.9964.3463.4963.7763.77126,300
Jun 12, 201963.3563.8662.7763.6463.64215,600
Jun 11, 201963.4663.8363.0863.3763.37171,500
Jun 10, 201962.9563.8162.9563.1163.11219,600
Jun 07, 201962.5962.8562.0562.5762.57135,300
Jun 07, 20190.3 Dividend
Jun 06, 201963.3363.6562.2463.0062.70178,800
Jun 05, 201963.3464.1462.2263.0062.70148,600
Jun 04, 201962.2763.7362.0763.5063.20294,200
Jun 03, 201961.5763.2061.1461.4761.18482,500
May 31, 201962.2862.5361.6661.7461.45281,000
May 30, 201964.0464.5662.5063.1062.80234,500
May 29, 201963.8364.3363.3464.1063.79370,400
May 28, 201964.9265.4264.2464.2863.97373,000
May 24, 201965.1865.5064.6865.0564.74417,900
May 23, 201965.8765.8764.3764.8464.53140,500
May 22, 201967.6267.7466.5466.5666.24133,900
May 21, 201967.4767.9967.4767.8667.54166,100
May 20, 201966.0867.4765.5267.1566.83250,300
May 17, 201967.2468.0866.0066.5066.18870,900
May 16, 201967.4768.5267.1467.7767.45218,900
May 15, 201967.6368.3566.3967.1266.80164,900
May 14, 201967.4568.7266.8868.2167.89216,300
May 13, 201969.1469.1466.9167.1966.87286,000
May 10, 201969.9870.4268.9970.3570.01163,200
May 09, 201969.9170.5369.2570.2269.89133,200
May 08, 201971.1271.6470.6170.6570.31167,400
May 07, 201971.0271.6170.7071.3871.04289,600
May 06, 201970.0971.9769.5171.7071.36212,400
May 03, 201969.9971.2369.6671.1870.84172,900
May 02, 201968.9369.9268.8469.5769.24144,300
May 01, 201970.3670.4768.7768.8868.55261,000
Apr 30, 201970.7871.0069.6869.8669.53199,500
Apr 29, 201969.5871.0969.5870.8670.52223,000
Apr 26, 201968.8669.7868.6169.6669.33222,500
Apr 25, 201967.7069.5567.6769.1468.81294,300
Apr 24, 201968.4869.0567.0667.9767.65258,400
Apr 23, 201967.0067.5365.2367.3367.01324,900
Apr 22, 201965.6766.6464.7665.4665.15319,900
Apr 18, 201967.0467.9763.1065.6865.37288,900
Apr 17, 201967.7868.0567.1067.3367.01194,600
Apr 16, 201966.3168.0866.1367.9167.59187,500
Apr 15, 201967.2967.9865.9966.1665.84107,800
Apr 12, 201966.2067.4266.0967.3667.04209,200
Apr 11, 201965.9566.4365.4265.6165.30144,700
Apr 10, 201964.8965.7364.5265.6965.38200,000
Apr 09, 201965.6065.6264.7964.9064.59214,300
Apr 08, 201966.0766.2565.6065.7565.44321,800
Apr 05, 201965.8466.1265.4066.0865.77198,000
Apr 04, 201964.9365.9364.9365.5765.26223,200
Apr 03, 201966.1166.1164.6664.8064.49131,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...