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

UMB Financial Corp (NQ: UMBF )

81.07 -0.47 (-0.58%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 13, 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 (%)
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%)
Feb 01, 2023 86.85 88.71 86.20 87.35 256,304 +0.01(+0.01%)
Jan 31, 2023 85.28 87.75 84.44 87.34 1,101,180 +2.06(+2.42%)
Jan 30, 2023 84.97 85.33 84.25 85.28 250,022 +0.21(+0.25%)
Jan 27, 2023 85.15 85.42 84.23 85.06 173,728 +0.13(+0.15%)
Jan 26, 2023 85.00 86.06 84.40 84.94 230,426 -0.27(-0.32%)
Jan 25, 2023 82.90 87.14 82.70 85.21 268,270 +2.56(+3.09%)
Jan 24, 2023 84.01 84.02 82.65 82.65 170,390 -1.18(-1.41%)
Jan 23, 2023 82.84 84.01 81.83 83.83 185,255 +1.39(+1.69%)
Jan 20, 2023 81.08 82.55 80.58 82.44 222,721 +2.21(+2.75%)
Jan 19, 2023 79.38 81.34 78.89 80.23 144,738 +0.18(+0.23%)
Jan 18, 2023 82.67 82.67 79.73 80.05 237,944 -2.62(-3.17%)
Jan 17, 2023 84.33 84.33 82.48 82.67 175,373 -1.49(-1.77%)
Jan 13, 2023 83.14 84.98 82.47 84.16 153,767 +0.25(+0.30%)
Jan 12, 2023 82.98 84.24 82.46 83.91 169,453 +1.50(+1.82%)
Jan 11, 2023 81.88 82.79 81.75 82.41 208,878 +0.51(+0.63%)
Jan 10, 2023 81.50 82.22 81.10 81.90 155,932 +0.31(+0.38%)
Jan 09, 2023 81.88 82.78 81.19 81.59 199,505 -0.24(-0.30%)
Jan 06, 2023 80.14 82.03 79.42 81.83 169,884 +2.50(+3.15%)
Jan 05, 2023 79.01 79.45 78.02 79.33 170,019 -0.28(-0.35%)
Jan 04, 2023 80.65 81.64 79.50 79.61 176,481 -0.34(-0.42%)
Jan 03, 2023 81.19 81.74 79.20 79.95 210,304 -0.93(-1.15%)
Dec 30, 2022 81.09 81.86 80.67 80.88 119,180 -0.54(-0.67%)
Dec 29, 2022 80.31 81.81 79.99 81.42 145,105 +1.73(+2.18%)
Dec 28, 2022 80.04 80.42 79.62 79.69 132,258 -0.04(-0.05%)
Dec 27, 2022 79.86 80.20 78.70 79.73 145,800 +0.16(+0.19%)
Dec 23, 2022 78.81 80.01 77.89 79.57 166,933 +0.84(+1.07%)
Dec 22, 2022 78.62 78.82 77.19 78.73 113,756 -0.37(-0.47%)
Dec 21, 2022 77.92 79.63 77.70 79.10 167,067 +1.86(+2.41%)
Dec 20, 2022 75.91 77.76 75.74 77.24 188,931 +1.27(+1.67%)
Dec 19, 2022 75.47 76.24 75.03 75.97 188,474 +0.71(+0.94%)
Dec 16, 2022 75.33 76.11 74.54 75.26 1,007,043 -0.12(-0.15%)
Dec 15, 2022 76.27 77.09 74.95 75.38 180,881 -1.76(-2.28%)
Dec 14, 2022 78.29 79.17 76.98 77.14 192,785 -1.51(-1.92%)
Dec 13, 2022 80.63 81.40 77.94 78.65 197,315 -0.40(-0.50%)
Dec 12, 2022 78.38 79.51 77.26 79.05 161,987 +0.59(+0.75%)
Dec 09, 2022 78.40 79.12 77.74 78.46 169,872 -0.13(-0.16%)
Dec 08, 2022 78.69 79.57 77.54 78.58 224,270 +0.33(+0.42%)
Dec 07, 2022 77.67 78.58 76.95 78.26 175,561 +0.51(+0.66%)
Dec 06, 2022 78.44 79.36 77.25 77.75 195,906 -0.96(-1.22%)
Dec 05, 2022 81.30 81.30 77.96 78.71 188,782 -3.40(-4.14%)
Dec 02, 2022 81.01 82.13 79.26 82.11 166,022 +0.42(+0.52%)
Dec 01, 2022 82.69 82.69 81.42 81.69 149,954 -0.74(-0.90%)
Nov 30, 2022 80.49 82.52 78.81 82.43 430,641 +1.71(+2.11%)
Nov 29, 2022 80.51 81.24 79.99 80.72 127,131 +0.28(+0.35%)
Nov 28, 2022 81.68 81.82 80.06 80.45 142,952 -1.93(-2.34%)
Nov 25, 2022 81.26 82.57 81.19 82.37 70,901 +1.52(+1.88%)
Nov 23, 2022 81.08 81.45 80.45 80.85 103,633 -0.37(-0.45%)
Nov 22, 2022 80.87 84.60 80.61 81.22 113,360 +0.63(+0.78%)
Nov 21, 2022 81.95 82.05 79.99 80.59 146,220 -1.20(-1.47%)
Nov 18, 2022 81.15 83.58 80.02 81.79 176,714 +2.04(+2.56%)
Nov 17, 2022 79.65 79.96 78.41 79.75 189,425 -0.34(-0.42%)
Nov 16, 2022 81.19 81.39 79.41 80.09 140,876 -1.06(-1.31%)
Nov 15, 2022 81.82 82.66 80.27 81.15 149,154 +0.43(+0.54%)
Nov 14, 2022 81.78 82.23 80.63 80.72 195,042 -1.47(-1.78%)
Nov 11, 2022 82.50 83.70 81.93 82.18 120,373 -0.52(-0.63%)
Nov 10, 2022 81.26 82.87 80.93 82.70 174,361 +3.52(+4.44%)
Nov 09, 2022 79.03 79.69 78.63 79.18 126,373 -0.30(-0.38%)
Nov 08, 2022 80.01 80.70 78.86 79.48 153,549 -0.55(-0.69%)
Nov 07, 2022 79.61 80.68 79.06 80.03 114,692 +0.43(+0.54%)
Nov 04, 2022 79.04 79.65 78.15 79.60 124,639 +1.46(+1.86%)
Nov 03, 2022 77.69 79.17 76.69 78.14 157,887 +0.01(+0.01%)
Nov 02, 2022 79.51 80.60 78.07 78.13 244,028 -1.62(-2.03%)
Nov 01, 2022 80.55 81.08 79.15 79.75 211,665 -0.46(-0.58%)
Oct 31, 2022 77.13 80.37 77.13 80.21 518,131 +2.63(+3.39%)
Oct 28, 2022 75.32 77.79 75.00 77.58 287,592 +2.73(+3.64%)
Oct 27, 2022 77.56 77.72 74.68 74.85 343,276 -2.41(-3.12%)
Oct 26, 2022 81.21 83.66 75.25 77.26 906,923 -8.88(-10.31%)
Oct 25, 2022 85.46 86.64 85.33 86.14 265,377 +0.67(+0.78%)
Oct 24, 2022 85.06 86.08 84.72 85.48 246,546 +1.16(+1.37%)
Oct 21, 2022 84.19 85.11 82.60 84.32 233,314 +0.67(+0.81%)
Oct 20, 2022 87.37 87.37 83.29 83.65 219,568 -3.42(-3.93%)
Oct 19, 2022 87.04 88.06 85.80 87.07 197,031 -0.90(-1.02%)
Oct 18, 2022 88.93 89.35 87.04 87.96 208,775 +0.41(+0.47%)
Oct 17, 2022 86.38 87.92 85.78 87.55 244,961 +2.33(+2.74%)
Oct 14, 2022 87.60 88.19 84.93 85.22 177,842 -1.82(-2.09%)
Oct 13, 2022 82.56 87.57 81.99 87.04 156,255 +3.56(+4.26%)
Oct 12, 2022 83.89 84.91 83.01 83.48 166,619 -0.44(-0.53%)
Oct 11, 2022 83.59 84.80 83.12 83.92 218,256 -0.06(-0.07%)
Oct 10, 2022 84.17 84.92 83.48 83.98 138,546 +0.47(+0.57%)
Oct 07, 2022 85.25 85.86 83.32 83.51 148,050 -2.78(-3.22%)
Oct 06, 2022 85.91 86.56 85.38 86.29 96,291 -0.30(-0.35%)
Oct 05, 2022 85.98 86.78 85.54 86.59 122,961 -0.72(-0.83%)
Oct 04, 2022 84.20 87.31 84.20 87.31 138,595 +3.68(+4.40%)
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.