UMBF - UMB Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202068.7868.8567.6367.8567.85173,000
Jan 16, 202067.4068.3867.3168.3868.38161,000
Jan 15, 202067.0367.4266.5467.0267.02174,600
Jan 14, 202067.5967.7267.1267.3367.33150,900
Jan 13, 202067.1067.6966.7867.6767.67125,200
Jan 10, 202067.5667.6766.8667.0567.05128,000
Jan 09, 202067.6667.7367.2067.6867.68109,700
Jan 08, 202066.8767.3766.6267.1467.14206,400
Jan 07, 202067.2867.6966.7166.7866.78138,400
Jan 06, 202067.4267.8962.2567.7567.75243,600
Jan 03, 202068.1368.8567.6168.6668.66142,000
Jan 02, 202069.0169.0368.0868.9468.94183,600
Dec 31, 201968.8769.1768.5968.6468.64186,400
Dec 30, 201969.0669.1868.6268.8468.84136,000
Dec 27, 201969.1369.1368.6468.8368.83102,100
Dec 26, 201969.0569.1568.6669.1369.1379,500
Dec 24, 201968.9769.0068.6168.8168.8155,100
Dec 23, 201969.7869.7868.5369.0169.01136,200
Dec 20, 201969.3870.2569.2569.6069.60989,700
Dec 19, 201969.3569.3569.0169.1469.14137,800
Dec 18, 201969.9469.9469.2569.3469.34127,000
Dec 17, 201969.2169.9569.0669.8769.87137,500
Dec 16, 201969.4470.1968.9669.1269.12215,000
Dec 13, 201968.8169.2468.2068.8568.85139,600
Dec 12, 201967.6669.1967.4368.8168.81141,500
Dec 11, 201967.7568.1567.4567.5567.55144,900
Dec 10, 201967.3867.9467.2667.8967.89135,800
Dec 09, 201967.3267.6067.0067.3767.37162,900
Dec 09, 20190.31 Dividend
Dec 06, 201967.6168.3867.6167.7567.44164,000
Dec 05, 201966.4467.3566.4267.1766.86151,100
Dec 04, 201965.6966.4265.6965.9365.63182,300
Dec 03, 201965.8465.8464.9365.4565.15118,300
Dec 02, 201967.4967.6966.2466.4166.11243,500
Nov 29, 201967.5567.8467.2267.2766.9665,900
Nov 27, 201967.7868.2166.7867.8867.57101,000
Nov 26, 201967.3368.0367.2167.4167.10203,500
Nov 25, 201966.1467.6566.1467.6267.31186,300
Nov 22, 201965.9066.2965.5466.0665.76109,300
Nov 21, 201966.0666.0664.8965.7865.48128,200
Nov 20, 201965.2066.0365.0165.6965.39212,300
Nov 19, 201965.1065.6764.8365.6465.34138,000
Nov 18, 201965.5365.8064.8264.9364.63112,000
Nov 15, 201966.1468.4865.6465.7665.4682,700
Nov 14, 201965.8566.3865.6165.9365.63140,000
Nov 13, 201966.4666.5165.9866.0165.71139,600
Nov 12, 201966.7367.0066.4266.8966.58166,000
Nov 11, 201966.6667.4566.5066.7666.45102,300
Nov 08, 201967.1667.7066.7967.1666.85122,100
Nov 07, 201967.7868.1667.2067.2566.94166,100
Nov 06, 201966.9867.2566.4067.1166.80169,600
Nov 05, 201967.4968.1867.1267.2266.91232,200
Nov 04, 201966.4167.0866.0866.9066.59283,200
Nov 01, 201965.7966.3065.1665.9865.68292,900
Oct 31, 201967.0367.4864.4865.2664.96281,200
Oct 30, 201968.0668.0665.0367.4867.17176,200
Oct 29, 201967.0068.1766.2867.4367.12165,900
Oct 28, 201965.8866.9165.8566.8466.53185,300
Oct 25, 201965.4466.0064.9765.5065.20205,200
Oct 24, 201966.2966.2965.1965.4865.18110,000
Oct 23, 201966.0866.2065.3466.1465.84121,300
Oct 22, 201965.6866.7165.0966.0265.7285,600
Oct 21, 201965.6266.3665.4565.7865.48109,000
Oct 18, 201964.3065.1564.3065.0064.70114,800
Oct 17, 201964.5464.6563.8664.6164.31119,200
Oct 16, 201964.1964.8363.9464.2863.99130,400
Oct 15, 201963.6164.5863.1464.1063.81252,900
Oct 14, 201963.0963.7062.8363.4463.15118,800
Oct 11, 201963.9165.0363.5363.5463.25160,000
Oct 10, 201962.7263.5162.2462.9162.62151,300
Oct 09, 201962.8262.8262.0562.3262.03120,100
Oct 08, 201962.0062.7961.8362.2561.97176,800
Oct 07, 201962.9563.5562.7962.9062.6185,000
Oct 04, 201962.5163.0061.7962.9862.69145,900
Oct 03, 201962.6262.9261.4862.3062.01126,400
Oct 02, 201962.4462.9361.8962.7662.47200,200
Oct 01, 201965.1365.3562.7162.8562.56153,700
Sep 30, 201965.4465.8164.5164.5864.28165,700
Sep 27, 201965.2566.2064.7565.1164.81161,600
Sep 26, 201965.6366.0264.6764.7264.42145,100
Sep 25, 201964.5266.0564.4765.8265.52206,500
Sep 24, 201966.0266.5164.5464.7764.47179,600
Sep 23, 201965.3366.3964.9765.9165.61147,000
Sep 20, 201966.1466.6065.0265.4865.18841,600
Sep 19, 201965.4766.6565.1966.1365.83517,200
Sep 18, 201965.5765.8464.7865.4265.12205,100
Sep 17, 201966.3866.3865.1465.9265.62158,700
Sep 16, 201966.2767.4266.0866.6266.32201,000
Sep 13, 201966.7867.3666.4066.8766.56273,600
Sep 12, 201964.7366.4164.3066.0865.78274,800
Sep 11, 201964.1865.5863.2365.1664.86191,300
Sep 10, 201963.2564.0162.5863.8363.54209,300
Sep 09, 201962.2263.4461.8363.1562.86223,700
Sep 09, 20190.3 Dividend
Sep 06, 201962.7562.9762.0462.1261.54137,600
Sep 05, 201962.1463.5762.0862.5861.99199,300
Sep 04, 201961.8561.8560.9761.4660.88105,800
Sep 03, 201961.8262.0160.5161.1660.59151,500
Aug 30, 201962.9463.2762.1462.3261.74135,500
Aug 29, 201961.7162.8161.7162.6762.08117,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...