U.S. markets closed

UMB Financial Corporation (UMBF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.62-0.67 (-0.94%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202071.0871.2469.4270.6270.6248,300
Nov 25, 202071.6671.6970.3971.2971.2989,100
Nov 24, 202071.2172.7670.0072.4872.48213,800
Nov 23, 202069.5670.4069.0269.7669.76237,000
Nov 20, 202067.8568.8467.4768.4668.46126,300
Nov 19, 202068.8669.3267.9169.2169.21119,300
Nov 18, 202071.6071.6369.0569.1469.14183,700
Nov 17, 202069.5871.3569.0271.0471.04263,700
Nov 16, 202070.0072.4868.5870.8670.86235,000
Nov 13, 202067.9369.2067.4668.5368.53109,500
Nov 12, 202066.6867.6266.3266.7966.79202,500
Nov 11, 202069.3669.3666.6968.1268.12188,900
Nov 10, 202068.4769.6467.5969.2669.26234,200
Nov 09, 202066.8369.9566.3967.5967.59336,500
Nov 06, 202064.0164.0161.3561.4761.47126,900
Nov 05, 202061.3463.4661.3463.3563.35150,200
Nov 04, 202063.0663.9261.0361.1361.13213,800
Nov 03, 202063.6565.4263.2064.9664.96186,900
Nov 02, 202061.4862.3860.9162.2462.24228,800
Oct 30, 202060.2161.8160.2160.8760.87202,700
Oct 29, 202057.7861.0957.5160.7860.78349,600
Oct 28, 202055.4359.5155.4358.4858.48359,400
Oct 27, 202058.0758.1056.3656.4256.42142,100
Oct 26, 202058.9259.3458.0358.4858.48178,100
Oct 23, 202059.7960.5858.7059.7359.73127,300
Oct 22, 202056.9859.1056.9559.0559.05233,700
Oct 21, 202057.0957.8556.7457.0857.08111,500
Oct 20, 202055.3857.7555.3856.8656.86140,100
Oct 19, 202056.3756.7155.2255.3755.37130,700
Oct 16, 202055.6856.6655.3055.9255.92120,600
Oct 15, 202053.5756.0953.5755.9255.9291,200
Oct 14, 202055.2655.7754.1554.2354.23116,400
Oct 13, 202056.8856.8855.0055.1855.18111,400
Oct 12, 202056.0757.1055.9656.8856.88124,300
Oct 09, 202057.0657.1856.0756.3456.3488,700
Oct 08, 202056.4757.0655.7956.4856.48106,800
Oct 07, 202054.5456.0254.0055.6455.64191,500
Oct 06, 202053.9456.3053.1554.0554.05278,700
Oct 05, 202051.8053.2351.7653.1453.14150,300
Oct 02, 202048.2151.4847.8551.2451.24190,400
Oct 01, 202048.8349.6548.5849.2149.21220,000
Sep 30, 202049.1750.1848.6749.0149.01223,500
Sep 29, 202049.2650.1848.2448.6848.68143,000
Sep 28, 202048.3849.7247.9849.5449.54186,200
Sep 25, 202046.2547.7045.9247.6147.61198,300
Sep 24, 202046.3247.4645.8746.8246.82207,800
Sep 23, 202047.3248.1846.0946.1146.11152,200
Sep 22, 202047.3848.3446.5046.9546.95220,700
Sep 21, 202048.5249.3046.1847.2447.24315,300
Sep 18, 202050.4450.6349.5649.9249.92635,800
Sep 17, 202049.9450.7949.0750.3150.31169,200
Sep 16, 202050.8451.6050.2250.8350.83202,800
Sep 15, 202052.3352.5050.6951.0351.03127,100
Sep 14, 202051.2052.1850.5051.8151.81245,900
Sep 11, 202051.2851.3350.4850.9350.93147,100
Sep 10, 202052.5052.6151.2451.3151.31149,800
Sep 09, 202052.7052.7851.1452.2852.28191,800
Sep 08, 202055.0255.0852.7352.8352.83222,900
Sep 04, 202055.8656.3954.9755.8055.80164,900
Sep 03, 202054.4356.3454.2754.4954.49176,100
Sep 02, 202054.1355.0253.7154.2954.29190,700
Sep 01, 202053.2854.6452.8354.4154.41245,100
Aug 31, 202054.2454.4253.5553.7253.72243,800
Aug 28, 202056.2456.3554.1154.6454.64152,800
Aug 27, 202054.2856.0653.5155.6555.65191,700
Aug 26, 202055.4656.4154.1554.2154.21137,300
Aug 25, 202055.9855.9854.7955.3855.38171,800
Aug 24, 202053.4455.2352.6155.2055.20200,900
Aug 21, 202052.2452.8752.0352.7552.75825,700
Aug 20, 202052.4752.8852.0452.6052.60268,300
Aug 19, 202053.2654.0853.0453.2753.27239,300
Aug 18, 202053.6153.7253.1153.2953.29303,000
Aug 17, 202054.4254.5253.3153.7253.72217,900
Aug 14, 202053.1855.4053.1154.8154.81295,600
Aug 13, 202053.4454.1453.0753.6953.69198,300
Aug 12, 202055.4455.8353.5454.1454.14223,800
Aug 11, 202054.5155.6953.7154.4554.45218,000
Aug 10, 202053.3154.7853.2353.3853.38199,900
Aug 07, 202050.1752.9650.0152.9552.95183,600
Aug 06, 202050.5551.0450.0350.6450.64129,900
Aug 05, 202049.7450.4849.4450.4250.42160,500
Aug 04, 202049.3550.7848.6749.2849.28161,500
Aug 03, 202049.6850.4049.1749.6849.68211,700
Jul 31, 202049.5550.1048.8249.8049.80407,300
Jul 30, 202049.1950.5848.4449.9449.94540,300
Jul 29, 202049.8050.6347.9049.8349.83385,300
Jul 28, 202046.7747.1746.3746.5446.54174,100
Jul 27, 202048.2548.2546.5746.8346.83188,800
Jul 24, 202049.2149.7048.6048.6548.65180,800
Jul 23, 202048.2049.5548.2049.0349.03176,200
Jul 22, 202048.5249.5647.6148.1148.11256,500
Jul 21, 202047.0749.1847.0749.1249.12147,900
Jul 20, 202047.1747.6046.2246.4946.49167,900
Jul 17, 202048.3848.8847.5547.6247.62185,300
Jul 16, 202048.4849.6348.1448.7748.77173,200
Jul 15, 202047.8349.3547.6349.0049.00238,500
Jul 14, 202046.6547.1345.5846.3446.34187,400
Jul 13, 202046.9747.7244.9546.8446.84316,600
Jul 10, 202044.3146.2344.3146.0146.01243,600
Jul 09, 202045.9445.9443.7944.0944.09196,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...