Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UMB Financial Corp (NQ: UMBF )

79.80 -0.97 (-1.21%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 82.01 85.42 80.84 81.72 795,726 -1.02(-1.23%)
Jan 30, 2024 82.31 83.16 82.17 82.74 221,888 +0.06(+0.07%)
Jan 29, 2024 81.51 82.69 81.06 82.68 165,806 +1.17(+1.43%)
Jan 26, 2024 81.34 81.82 80.54 81.51 141,675 +0.81(+1.01%)
Jan 25, 2024 81.98 82.22 79.54 80.70 191,021 -0.33(-0.40%)
Jan 24, 2024 80.29 81.63 80.29 81.03 311,424 +1.13(+1.41%)
Jan 23, 2024 82.37 82.48 79.89 79.90 160,932 -1.72(-2.11%)
Jan 22, 2024 80.74 81.63 77.78 81.62 164,708 +1.69(+2.12%)
Jan 19, 2024 78.73 80.05 77.77 79.93 172,536 +1.65(+2.11%)
Jan 18, 2024 78.20 78.59 77.45 78.27 107,707 +0.53(+0.69%)
Jan 17, 2024 76.00 77.91 76.00 77.74 176,335 +0.28(+0.36%)
Jan 16, 2024 77.86 78.54 77.20 77.46 217,207 -1.33(-1.68%)
Jan 12, 2024 80.49 80.65 78.17 78.79 138,846 -0.84(-1.06%)
Jan 11, 2024 80.31 80.93 78.27 79.63 213,459 -1.23(-1.52%)
Jan 10, 2024 80.35 80.87 79.70 80.86 179,083 +0.51(+0.63%)
Jan 09, 2024 80.16 80.73 79.85 80.35 178,903 -1.15(-1.41%)
Jan 08, 2024 80.47 81.50 79.93 81.50 110,152 +0.97(+1.21%)
Jan 05, 2024 79.64 81.54 78.00 80.53 217,232 +0.22(+0.27%)
Jan 04, 2024 81.03 81.72 80.21 80.31 222,305 -0.51(-0.62%)
Jan 03, 2024 82.73 82.73 80.47 80.82 198,231 -2.28(-2.74%)
Jan 02, 2024 81.97 84.06 81.97 83.10 197,243 +0.34(+0.41%)
Dec 29, 2023 83.33 84.17 82.55 82.76 245,456 -1.03(-1.23%)
Dec 28, 2023 82.75 83.87 82.71 83.79 216,058 +0.72(+0.87%)
Dec 27, 2023 83.27 83.49 82.31 83.07 133,018 +0.14(+0.17%)
Dec 26, 2023 82.41 83.49 82.35 82.93 224,099 +0.94(+1.15%)
Dec 22, 2023 82.31 83.33 81.91 81.99 295,395 +0.34(+0.41%)
Dec 21, 2023 81.96 81.96 80.42 81.65 273,641 +0.85(+1.05%)
Dec 20, 2023 82.52 83.95 80.77 80.80 319,871 -2.02(-2.44%)
Dec 19, 2023 82.20 83.69 81.88 82.82 263,869 +0.74(+0.91%)
Dec 18, 2023 82.85 82.91 81.28 82.08 330,698 -0.12(-0.14%)
Dec 15, 2023 83.48 84.20 81.38 82.20 1,227,527 -1.29(-1.54%)
Dec 14, 2023 82.54 84.55 81.55 83.48 562,026 +3.70(+4.64%)
Dec 13, 2023 74.51 79.98 74.32 79.78 497,123 +5.19(+6.96%)
Dec 12, 2023 75.48 75.48 74.46 74.59 211,912 -0.88(-1.17%)
Dec 11, 2023 75.25 75.94 74.96 75.47 246,328 -0.08(-0.10%)
Dec 08, 2023 75.60 76.22 75.27 75.55 210,282 +0.40(+0.53%)
Dec 07, 2023 74.57 75.32 74.35 75.15 225,119 +0.76(+1.02%)
Dec 06, 2023 75.28 76.78 74.28 74.39 181,730 -0.33(-0.44%)
Dec 05, 2023 74.61 74.90 73.96 74.72 263,853 -0.18(-0.24%)
Dec 04, 2023 72.49 74.99 72.47 74.90 251,862 +1.33(+1.81%)
Dec 01, 2023 70.01 74.43 70.01 73.57 1,594,194 +2.95(+4.17%)
Nov 30, 2023 71.09 71.58 70.24 70.62 1,018,219 -0.33(-0.46%)
Nov 29, 2023 70.47 72.19 70.08 70.94 327,680 +1.24(+1.78%)
Nov 28, 2023 69.74 69.89 68.94 69.70 262,997 -0.23(-0.32%)
Nov 27, 2023 69.87 70.28 69.32 69.93 307,983 -0.34(-0.48%)
Nov 24, 2023 70.52 71.03 69.99 70.26 74,555 -0.23(-0.32%)
Nov 22, 2023 70.84 70.84 69.93 70.49 165,394 +0.55(+0.79%)
Nov 21, 2023 70.79 71.04 69.67 69.94 233,918 -1.36(-1.91%)
Nov 20, 2023 71.64 72.25 71.14 71.30 426,422 -0.64(-0.89%)
Nov 17, 2023 71.58 72.41 70.65 71.94 379,243 +1.20(+1.70%)
Nov 16, 2023 72.64 72.64 70.64 70.74 414,353 -2.15(-2.95%)
Nov 15, 2023 70.92 73.05 70.92 72.89 462,668 +1.74(+2.45%)
Nov 14, 2023 68.64 71.61 68.64 71.14 329,424 +5.32(+8.08%)
Nov 13, 2023 65.19 65.96 64.68 65.82 177,833 +0.26(+0.39%)
Nov 10, 2023 65.37 65.81 64.68 65.56 145,030 +0.60(+0.93%)
Nov 09, 2023 66.41 68.17 64.53 64.96 205,447 -1.49(-2.24%)
Nov 08, 2023 66.54 66.63 65.64 66.45 185,222 -0.05(-0.07%)
Nov 07, 2023 67.14 67.35 66.20 66.50 115,282 -0.86(-1.27%)
Nov 06, 2023 68.37 68.46 66.76 67.36 418,690 -0.96(-1.40%)
Nov 03, 2023 67.95 70.13 67.94 68.31 451,859 +2.36(+3.57%)
Nov 02, 2023 63.56 65.99 63.54 65.96 459,326 +3.39(+5.42%)
Nov 01, 2023 61.51 62.65 61.09 62.57 263,571 +0.76(+1.23%)
Oct 31, 2023 61.74 62.52 61.47 61.81 188,316 -0.10(-0.16%)
Oct 30, 2023 62.01 62.31 60.82 61.91 212,508 +0.72(+1.18%)
Oct 27, 2023 62.67 62.67 60.29 61.19 229,050 -1.64(-2.60%)
Oct 26, 2023 63.24 64.95 62.21 62.82 383,956 +1.45(+2.36%)
Oct 25, 2023 58.06 61.86 58.06 61.38 392,867 +0.94(+1.55%)
Oct 24, 2023 60.91 61.59 59.44 60.44 321,345 +0.29(+0.48%)
Oct 23, 2023 59.84 61.45 59.76 60.15 365,411 +0.13(+0.21%)
Oct 20, 2023 61.63 61.63 59.70 60.03 299,226 -1.51(-2.45%)
Oct 19, 2023 62.59 63.54 61.41 61.53 280,832 -0.89(-1.42%)
Oct 18, 2023 63.39 64.20 62.24 62.42 247,815 -1.82(-2.84%)
Oct 17, 2023 62.16 65.20 62.16 64.24 278,421 +1.69(+2.69%)
Oct 16, 2023 61.58 62.70 61.34 62.56 286,058 +1.67(+2.73%)
Oct 13, 2023 61.84 62.29 60.49 60.89 280,984 -0.41(-0.68%)
Oct 12, 2023 62.09 62.09 60.65 61.31 176,914 -0.76(-1.22%)
Oct 11, 2023 62.16 63.10 61.63 62.07 191,542 -0.10(-0.16%)
Oct 10, 2023 61.08 62.39 60.95 62.16 252,433 +1.43(+2.35%)
Oct 09, 2023 60.04 61.06 59.44 60.73 150,442 -0.10(-0.16%)
Oct 06, 2023 59.39 61.33 58.92 60.83 340,329 +0.60(+1.00%)
Oct 05, 2023 58.02 60.43 57.96 60.23 205,341 +1.90(+3.26%)
Oct 04, 2023 57.88 58.60 57.07 58.33 204,551 +0.53(+0.92%)
Oct 03, 2023 58.87 58.88 57.23 57.80 244,888 -1.63(-2.74%)
Oct 02, 2023 61.17 61.17 59.24 59.42 205,392 -1.72(-2.82%)
Sep 29, 2023 61.20 62.22 61.00 61.15 324,046 +0.51(+0.85%)
Sep 28, 2023 60.26 61.24 59.90 60.64 302,576 +0.52(+0.87%)
Sep 27, 2023 61.50 61.51 59.44 60.11 203,558 -0.96(-1.57%)
Sep 26, 2023 61.15 62.34 60.83 61.07 266,397 -0.86(-1.38%)
Sep 25, 2023 59.97 61.98 61.26 61.93 280,940 +1.77(+2.95%)
Sep 22, 2023 60.28 60.43 59.46 60.15 227,892 +0.01(+0.02%)
Sep 21, 2023 59.88 60.61 59.32 60.14 247,524 -0.29(-0.47%)
Sep 20, 2023 61.16 61.91 60.26 60.43 212,453 -0.26(-0.42%)
Sep 19, 2023 61.35 62.50 60.44 60.69 213,225 -0.53(-0.87%)
Sep 18, 2023 62.31 62.61 61.04 61.22 172,616 -1.13(-1.82%)
Sep 15, 2023 63.34 64.15 62.18 62.35 619,623 -1.14(-1.80%)
Sep 14, 2023 63.17 63.78 62.62 63.49 292,408 +0.57(+0.91%)
Sep 13, 2023 62.75 64.09 61.89 62.92 401,732 +1.95(+3.20%)
Sep 12, 2023 60.60 61.35 59.56 60.97 399,902 +0.58(+0.96%)
Sep 11, 2023 61.15 62.01 60.23 60.39 213,700 -0.47(-0.78%)
Sep 08, 2023 60.29 61.32 59.05 60.86 336,098 +1.00(+1.66%)
Sep 07, 2023 59.89 60.54 58.94 59.87 276,212 -0.63(-1.04%)
Sep 06, 2023 61.64 62.07 60.21 60.49 180,269 -1.49(-2.40%)
Sep 05, 2023 62.77 62.97 61.88 61.98 282,715 -1.28(-2.03%)
Sep 01, 2023 62.49 64.00 62.34 63.27 379,216 +1.36(+2.20%)
Aug 31, 2023 62.13 62.69 61.61 61.90 417,221 -0.25(-0.41%)
Aug 30, 2023 62.37 62.57 61.47 62.16 177,426 -0.48(-0.77%)
Aug 29, 2023 62.24 63.00 61.62 62.64 215,676 +0.34(+0.55%)
Aug 28, 2023 62.19 63.32 61.98 62.30 195,403 +0.47(+0.76%)
Aug 25, 2023 63.32 63.93 61.65 61.83 256,338 -1.24(-1.97%)
Aug 24, 2023 62.09 63.55 62.09 63.07 179,592 +0.65(+1.04%)
Aug 23, 2023 61.80 62.94 61.49 62.42 145,095 +0.49(+0.79%)
Aug 22, 2023 63.59 63.81 61.90 61.93 246,211 -2.01(-3.14%)
Aug 21, 2023 64.05 64.26 63.03 63.94 176,901 -0.16(-0.24%)
Aug 18, 2023 63.36 64.74 63.36 64.10 185,616 -0.09(-0.14%)
Aug 17, 2023 64.10 64.45 63.47 64.19 243,546 +0.58(+0.91%)
Aug 16, 2023 64.34 65.07 63.47 63.61 169,083 -0.86(-1.34%)
Aug 15, 2023 65.30 65.43 64.02 64.47 194,860 -1.91(-2.88%)
Aug 14, 2023 67.06 67.08 66.03 66.38 234,783 -1.46(-2.15%)
Aug 11, 2023 67.59 68.24 67.59 67.84 345,376 -0.30(-0.45%)
Aug 10, 2023 68.87 69.59 67.80 68.14 174,016 -0.42(-0.61%)
Aug 09, 2023 68.92 69.15 67.81 68.56 181,042 -0.63(-0.91%)
Aug 08, 2023 68.82 69.26 67.10 69.19 303,473 -1.80(-2.54%)
Aug 07, 2023 70.86 71.22 70.12 70.99 316,357 +0.75(+1.07%)
Aug 04, 2023 69.03 70.73 69.03 70.24 285,582 +1.01(+1.46%)
Aug 03, 2023 67.65 69.46 67.14 69.23 339,876 +1.32(+1.95%)
Aug 02, 2023 66.60 68.04 65.90 67.91 527,882 -0.14(-0.20%)
Aug 01, 2023 69.53 69.53 67.07 68.05 550,386 -1.49(-2.14%)
Jul 31, 2023 69.10 70.22 68.92 69.53 4,927,336 +0.33(+0.48%)
Jul 28, 2023 69.67 70.26 68.62 69.20 460,989 +0.49(+0.71%)
Jul 27, 2023 71.21 71.30 68.02 68.71 593,988 -2.31(-3.25%)
Jul 26, 2023 69.85 71.40 68.90 71.02 614,661 +3.58(+5.32%)
Jul 25, 2023 67.47 68.80 66.64 67.44 494,839 -0.49(-0.72%)
Jul 24, 2023 65.66 68.16 65.58 67.93 518,119 +2.26(+3.45%)
Jul 21, 2023 67.92 67.98 65.41 65.67 590,865 -1.65(-2.44%)
Jul 20, 2023 68.73 68.73 66.11 67.31 420,233 -1.41(-2.05%)
Jul 19, 2023 66.42 68.79 65.71 68.72 711,854 +2.89(+4.39%)
Jul 18, 2023 62.98 66.07 62.75 65.83 477,120 +3.21(+5.13%)
Jul 17, 2023 61.31 63.50 61.04 62.62 502,703 +1.40(+2.29%)
Jul 14, 2023 63.06 63.19 60.46 61.22 607,826 -1.28(-2.05%)
Jul 13, 2023 61.89 63.16 61.39 62.50 357,772 +1.00(+1.62%)
Jul 12, 2023 61.32 62.27 60.65 61.50 347,239 +1.66(+2.77%)
Jul 11, 2023 59.16 59.98 58.49 59.85 357,844 +1.09(+1.85%)
Jul 10, 2023 58.80 60.09 58.05 58.76 362,056 -0.14(-0.23%)
Jul 07, 2023 57.48 59.66 56.65 58.90 872,448 +0.93(+1.61%)
Jul 06, 2023 58.35 58.35 56.97 57.97 317,615 -1.21(-2.05%)
Jul 05, 2023 59.82 60.30 58.75 59.18 254,826 -1.47(-2.42%)
Jul 03, 2023 59.75 61.34 59.75 60.65 154,962 +1.01(+1.69%)
Jun 30, 2023 61.42 61.46 59.41 59.64 292,709 -1.07(-1.76%)
Jun 29, 2023 60.83 61.96 60.52 60.71 256,366 +0.67(+1.11%)
Jun 28, 2023 59.73 60.46 58.71 60.04 335,218 -0.01(-0.02%)
Jun 27, 2023 58.06 60.38 56.91 60.05 395,462 +2.29(+3.97%)
Jun 26, 2023 56.60 58.39 56.56 57.76 481,674 +1.55(+2.75%)
Jun 23, 2023 55.49 56.63 55.15 56.21 661,418 -0.08(-0.14%)
Jun 22, 2023 58.06 58.06 56.01 56.29 455,803 -1.91(-3.28%)
Jun 21, 2023 59.66 59.66 58.11 58.20 471,325 -1.81(-3.02%)
Jun 20, 2023 61.50 62.02 59.67 60.01 548,108 -1.84(-2.98%)
Jun 16, 2023 63.33 63.33 61.20 61.86 988,128 -1.06(-1.68%)
Jun 15, 2023 62.22 63.62 62.22 62.91 342,787 +8.65(+15.94%)
May 08, 2023 56.65 57.64 53.94 54.27 304,007 -2.03(-3.61%)
May 05, 2023 56.34 56.61 54.36 56.30 583,305 +3.51(+6.65%)
May 04, 2023 52.42 53.46 49.30 52.79 689,874 -1.41(-2.60%)
May 03, 2023 55.26 56.87 53.73 54.20 498,817 -0.36(-0.66%)
May 02, 2023 58.11 58.37 53.54 54.56 654,527 -4.07(-6.94%)
May 01, 2023 61.27 61.96 58.52 58.62 529,996 -3.25(-5.25%)
Apr 28, 2023 60.76 62.82 60.49 61.87 4,057,352 +0.42(+0.68%)
Apr 27, 2023 60.09 62.06 60.09 61.45 770,692 +1.59(+2.65%)
Apr 26, 2023 59.25 61.28 58.36 59.87 749,733 +5.59(+10.30%)
Apr 25, 2023 55.37 55.70 54.17 54.28 572,777 -2.07(-3.68%)
Apr 24, 2023 56.74 57.50 55.94 56.35 429,466 -0.33(-0.58%)
Apr 21, 2023 56.63 56.71 55.81 56.68 290,250 -0.06(-0.10%)
Apr 20, 2023 57.44 57.78 56.28 56.74 315,947 -1.41(-2.43%)
Apr 19, 2023 56.88 58.70 56.12 58.15 379,270 +1.62(+2.87%)
Apr 18, 2023 58.55 58.55 56.40 56.52 220,009 -1.87(-3.20%)
Apr 17, 2023 56.14 58.44 55.61 58.39 334,106 +1.79(+3.16%)
Apr 14, 2023 58.26 58.49 56.09 56.60 294,882 -1.14(-1.97%)
Apr 13, 2023 56.16 58.15 55.58 57.74 420,747 +1.83(+3.27%)
Apr 12, 2023 56.37 56.68 55.60 55.91 400,831 -0.22(-0.40%)
Apr 11, 2023 57.64 58.35 56.08 56.13 287,206 -0.43(-0.76%)
Apr 10, 2023 56.16 57.67 55.91 56.56 531,542 -0.10(-0.17%)
Apr 06, 2023 56.13 57.12 56.13 56.66 424,180 +0.06(+0.10%)
Apr 05, 2023 54.97 56.86 54.71 56.60 666,802 +0.63(+1.13%)
Apr 04, 2023 56.19 57.39 54.47 55.97 596,722 +0.25(+0.45%)
Apr 03, 2023 56.59 57.25 55.44 55.72 442,115 -0.43(-0.76%)
Mar 31, 2023 57.67 57.96 55.30 56.14 796,249 -0.89(-1.57%)
Mar 30, 2023 58.80 59.00 56.96 57.04 367,479 -1.00(-1.73%)
Mar 29, 2023 58.62 58.62 56.74 58.04 578,356 +0.77(+1.34%)
Mar 28, 2023 57.40 59.57 56.73 57.27 590,639 -0.36(-0.62%)
Mar 27, 2023 60.34 61.29 57.50 57.63 662,614 -0.06(-0.10%)
Mar 24, 2023 56.38 57.86 55.83 57.69 1,025,889 +0.61(+1.07%)
Mar 23, 2023 59.41 59.74 56.86 57.08 563,788 -1.71(-2.91%)
Mar 22, 2023 62.35 62.82 58.63 58.79 416,666 -3.65(-5.84%)
Mar 21, 2023 62.67 64.65 60.67 62.44 611,517 +3.63(+6.17%)
Mar 20, 2023 58.71 62.99 58.62 58.81 751,293 +2.13(+3.76%)
Mar 17, 2023 59.77 60.87 55.81 56.68 1,750,881 -6.82(-10.74%)
Mar 16, 2023 61.27 66.13 60.57 63.50 805,742 +0.76(+1.21%)
Mar 15, 2023 60.84 63.02 59.28 62.74 1,128,006 +0.36(+0.58%)
Mar 14, 2023 70.02 73.15 61.06 62.38 1,291,512 -0.92(-1.46%)
Mar 13, 2023 70.57 70.57 49.88 63.30 2,577,301 -11.68(-15.58%)
Mar 10, 2023 75.63 77.66 73.49 74.98 415,674 -2.60(-3.35%)
Mar 09, 2023 83.50 83.50 77.57 77.58 260,546 -5.87(-7.03%)
Mar 08, 2023 83.28 83.77 82.69 83.45 199,555 +0.35(+0.42%)
Mar 07, 2023 85.26 85.62 82.63 83.10 119,131 -2.43(-2.84%)
Mar 06, 2023 86.01 86.39 85.11 85.53 128,363 -0.51(-0.60%)
Mar 03, 2023 85.54 86.27 84.56 86.04 125,598 +0.79(+0.93%)
Mar 02, 2023 86.41 86.41 84.27 85.25 180,327 -1.86(-2.13%)
Mar 01, 2023 87.37 87.78 86.76 87.11 173,748 -0.69(-0.78%)
Feb 28, 2023 88.49 89.08 87.18 87.79 257,437 -0.39(-0.44%)
Feb 27, 2023 88.45 89.16 87.91 88.18 172,765 -0.11(-0.12%)
Feb 24, 2023 87.84 88.31 87.05 88.29 164,203 -0.09(-0.10%)
Feb 23, 2023 88.01 88.69 87.43 88.38 181,440 +0.46(+0.52%)
Feb 22, 2023 87.84 88.40 87.14 87.92 193,904 -0.19(-0.22%)
Feb 21, 2023 88.41 88.41 87.16 88.11 158,607 -0.66(-0.74%)
Feb 17, 2023 88.37 88.98 87.63 88.77 365,741 +0.88(+1.00%)
Feb 16, 2023 87.79 88.37 86.98 87.89 145,431 -0.65(-0.73%)
Feb 15, 2023 87.96 89.05 87.47 88.54 144,061 +0.23(+0.26%)
Feb 14, 2023 88.45 88.92 87.14 88.31 201,777 -0.56(-0.63%)
Feb 13, 2023 88.00 88.87 87.94 88.87 113,679 +0.91(+1.03%)
Feb 10, 2023 87.76 88.92 87.57 87.96 159,872 -0.11(-0.12%)
Feb 09, 2023 89.04 89.56 87.50 88.07 166,263 -0.55(-0.62%)
Feb 08, 2023 88.42 89.58 87.39 88.62 126,106 -0.44(-0.49%)
Feb 07, 2023 87.96 89.75 87.74 89.05 198,108 +0.46(+0.51%)
Feb 06, 2023 88.37 89.00 87.58 88.60 205,130 +0.32(+0.36%)
Feb 03, 2023 87.94 89.57 87.16 88.28 342,275 -0.12(-0.13%)
Feb 02, 2023 87.42 88.48 86.06 88.39 396,250 +1.05(+1.20%)
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.