New Zealand markets open in 3 hours 34 minutes

UMB Financial Corporation (UMBF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.42+1.35 (+1.64%)
At close: 04:00PM EDT
83.42 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202482.8483.6482.1683.4283.42706,400
27 Jun 202481.5782.1279.9482.0782.07223,100
26 Jun 202480.5681.2880.3081.2781.27325,600
25 Jun 202482.0482.8980.7880.9080.90317,400
24 Jun 202480.3583.1279.8882.5182.51567,500
21 Jun 202480.4581.7679.5079.6079.60718,300
20 Jun 202480.7381.2280.3380.5480.54288,700
18 Jun 202480.4081.2480.2280.9680.96604,700
17 Jun 202479.9280.6879.2580.6680.66202,000
14 Jun 202479.8380.8179.5179.9779.97274,500
13 Jun 202481.1082.2880.3280.7780.77365,900
12 Jun 202482.2883.0080.7681.5481.54315,500
11 Jun 202479.6480.4379.1679.8579.85419,000
10 Jun 202479.6981.0078.9180.3180.31450,300
10 Jun 20240.39 Dividend
07 Jun 202480.7981.2980.0180.8880.49300,700
06 Jun 202480.5681.0379.4581.0180.62306,200
05 Jun 202480.7981.1179.9880.7880.39299,200
04 Jun 202480.4281.4280.0380.1979.80419,900
03 Jun 202483.2683.4280.6881.3780.98340,400
31 May 202482.3982.8881.6782.4482.04352,100
30 May 202480.1681.3179.1380.7980.40246,600
29 May 202479.3080.0078.5678.9378.55480,600
28 May 202483.1583.3880.2480.5880.19316,600
24 May 202482.8883.1681.8182.8082.40205,100
23 May 202484.6384.9081.9482.1681.76410,900
22 May 202485.2985.6083.9284.3883.97319,700
21 May 202485.7387.0085.3985.6085.19473,900
20 May 202486.0487.2185.7285.8585.44641,500
17 May 202484.8486.7284.4086.1485.72576,300
16 May 202485.6085.7684.3784.4384.02330,200
15 May 202485.0086.1384.4286.0085.59538,400
14 May 202484.4685.1083.0383.9383.53587,400
13 May 202483.1583.8082.4683.7783.37714,400
10 May 202481.9282.7280.5082.4882.08836,300
09 May 202483.1083.1681.5081.6081.21633,800
08 May 202481.7583.5081.7083.1382.73428,600
07 May 202482.6383.3081.9482.2181.81597,400
06 May 202483.4083.6382.0482.1181.71377,100
03 May 202482.8883.5781.6382.5682.16561,300
02 May 202480.9482.4280.1581.8781.48807,600
01 May 202480.6081.0079.1279.8179.431,224,000
30 Apr 202480.0081.4477.8079.6679.281,519,300
29 Apr 202476.2880.5376.0077.7577.382,647,800
26 Apr 202483.5484.5783.1083.1782.77132,300
25 Apr 202483.8483.9882.5883.6683.26137,200
24 Apr 202482.9184.8982.7884.7884.37163,100
23 Apr 202483.5884.9682.5483.7483.34129,300
22 Apr 202481.7283.7781.3583.5683.16162,500
19 Apr 202479.7081.8379.2981.4481.05317,600
18 Apr 202479.7280.8679.5280.2079.81189,000
17 Apr 202480.3580.6779.6679.6779.29193,300
16 Apr 202479.0680.0178.4679.4479.06195,000
15 Apr 202480.5781.2878.9479.7579.37140,200
12 Apr 202479.9181.5679.4080.0779.68142,300
11 Apr 202480.9081.5479.5080.7880.39123,000
10 Apr 202482.1782.1779.9980.7180.32217,300
09 Apr 202484.6684.9284.1184.4284.0194,400
08 Apr 202483.5884.7183.5884.2483.8386,600
05 Apr 202482.7483.8382.5683.2782.87178,500
04 Apr 202483.9685.1282.6282.8982.49181,800
03 Apr 202482.3983.9282.3983.2182.81191,200
02 Apr 202483.2084.3682.4383.2582.85197,600
01 Apr 202487.0087.0084.5284.5684.15339,600
28 Mar 202485.5087.3683.6086.9986.57318,700
27 Mar 202482.8285.6182.7285.6185.20184,500
26 Mar 202482.2582.6181.7582.4182.01203,400
25 Mar 202481.2582.1581.2581.5581.1659,700
22 Mar 202483.1583.1581.0381.1880.79182,700
21 Mar 202481.6083.0281.4282.9382.53242,500
20 Mar 202479.2081.9278.4281.1280.73253,400
19 Mar 202478.5079.8378.5079.4879.10151,200
18 Mar 202479.1379.4878.4178.5378.15195,900
15 Mar 202478.8380.6078.8379.4279.04683,700
14 Mar 202480.0080.0678.6779.2778.89289,300
13 Mar 202479.5381.1779.5380.5080.11200,000
12 Mar 202481.5982.1379.7379.8579.46361,100
11 Mar 202482.3882.7881.5681.9181.52173,400
08 Mar 202484.3284.6682.8582.8782.47140,900
08 Mar 20240.39 Dividend
07 Mar 202484.6085.1983.4383.7282.93126,000
06 Mar 202483.9885.5181.7683.7682.97208,300
05 Mar 202480.1583.9779.7283.8883.09208,100
04 Mar 202480.7982.2280.2980.4779.71149,500
01 Mar 202481.0081.3279.3180.6079.84265,900
29 Feb 202481.1882.2180.6681.6180.84437,500
28 Feb 202479.8280.6679.5179.6678.91208,500
27 Feb 202480.3781.0180.0580.6879.92144,400
26 Feb 202480.3081.3179.3980.0379.27135,300
23 Feb 202480.3181.5979.7580.7579.99151,700
22 Feb 202480.5481.2979.9680.3979.63170,000
21 Feb 202480.9080.9480.0280.6879.92134,700
20 Feb 202479.9181.7679.7081.3180.54137,400
16 Feb 202482.0082.7981.0781.1080.33160,600
15 Feb 202480.1782.7380.1782.6981.91300,400
14 Feb 202479.9080.2978.7979.9879.22208,300
13 Feb 202480.1380.9277.5978.8778.12355,200
12 Feb 202481.4983.7681.4982.9482.16193,100
09 Feb 202480.4481.7679.7181.6780.90192,000
08 Feb 202479.0080.3078.5180.2979.53232,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...