NasdaqGS - Delayed Quote USD

UMB Financial Corporation (UMBF)

81.44 +1.24 (+1.55%)
At close: April 19 at 4:00 PM EDT
81.44 0.00 (0.00%)
After hours: April 19 at 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 79.70 81.77 79.43 81.44 81.44 296,426
Apr 18, 2024 79.72 80.86 79.52 80.20 80.20 189,000
Apr 17, 2024 80.35 80.67 79.66 79.67 79.67 193,300
Apr 16, 2024 79.06 80.01 78.46 79.44 79.44 195,000
Apr 15, 2024 80.57 81.28 78.94 79.75 79.75 140,200
Apr 12, 2024 79.91 81.56 79.40 80.07 80.07 142,300
Apr 11, 2024 80.90 81.54 79.50 80.78 80.78 123,000
Apr 10, 2024 82.17 82.17 79.99 80.71 80.71 217,300
Apr 9, 2024 84.66 84.92 84.11 84.42 84.42 94,400
Apr 8, 2024 83.58 84.71 83.58 84.24 84.24 86,600
Apr 5, 2024 82.74 83.83 82.56 83.27 83.27 178,500
Apr 4, 2024 83.96 85.12 82.62 82.89 82.89 181,800
Apr 3, 2024 82.39 83.92 82.39 83.21 83.21 191,200
Apr 2, 2024 83.20 84.36 82.43 83.25 83.25 197,600
Apr 1, 2024 87.00 87.00 84.52 84.56 84.56 339,600
Mar 28, 2024 85.50 87.36 83.60 86.99 86.99 318,700
Mar 27, 2024 82.82 85.61 82.72 85.61 85.61 184,500
Mar 26, 2024 82.25 82.61 81.75 82.41 82.41 203,400
Mar 25, 2024 81.25 82.15 81.25 81.55 81.55 59,700
Mar 22, 2024 83.15 83.15 81.03 81.18 81.18 182,700
Mar 21, 2024 81.60 83.02 81.42 82.93 82.93 242,500
Mar 20, 2024 79.20 81.92 78.42 81.12 81.12 253,400
Mar 19, 2024 78.50 79.83 78.50 79.48 79.48 151,200
Mar 18, 2024 79.13 79.48 78.41 78.53 78.53 195,900
Mar 15, 2024 78.83 80.60 78.83 79.42 79.42 683,700
Mar 14, 2024 80.00 80.06 78.67 79.27 79.27 289,300
Mar 13, 2024 79.53 81.17 79.53 80.50 80.50 200,000
Mar 12, 2024 81.59 82.13 79.73 79.85 79.85 361,100
Mar 11, 2024 82.38 82.78 81.56 81.91 81.91 173,400
Mar 8, 2024 0.39 Dividend
Mar 8, 2024 84.32 84.66 82.85 82.87 82.87 140,900
Mar 7, 2024 84.60 85.19 83.43 83.72 83.33 126,000
Mar 6, 2024 83.98 85.51 81.76 83.76 83.37 208,300
Mar 5, 2024 80.15 83.97 79.72 83.88 83.49 208,100
Mar 4, 2024 80.79 82.22 80.29 80.47 80.10 149,500
Mar 1, 2024 81.00 81.32 79.31 80.60 80.22 265,900
Feb 29, 2024 81.18 82.21 80.66 81.61 81.23 437,500
Feb 28, 2024 79.82 80.66 79.51 79.66 79.29 208,500
Feb 27, 2024 80.37 81.01 80.05 80.68 80.30 144,400
Feb 26, 2024 80.30 81.31 79.39 80.03 79.66 135,300
Feb 23, 2024 80.31 81.59 79.75 80.75 80.37 151,700
Feb 22, 2024 80.54 81.29 79.96 80.39 80.02 170,000
Feb 21, 2024 80.90 80.94 80.02 80.68 80.30 134,700
Feb 20, 2024 79.91 81.76 79.70 81.31 80.93 137,400
Feb 16, 2024 82.00 82.79 81.07 81.10 80.72 160,600
Feb 15, 2024 80.17 82.73 80.17 82.69 82.30 300,400
Feb 14, 2024 79.90 80.29 78.79 79.98 79.61 208,300
Feb 13, 2024 80.13 80.92 77.59 78.87 78.50 355,200
Feb 12, 2024 81.49 83.76 81.49 82.94 82.55 193,100
Feb 9, 2024 80.44 81.76 79.71 81.67 81.29 192,000
Feb 8, 2024 79.00 80.30 78.51 80.29 79.92 232,400
Feb 7, 2024 79.54 80.00 77.82 79.15 78.78 224,200
Feb 6, 2024 80.40 80.91 78.90 79.54 79.17 198,700
Feb 5, 2024 81.39 82.03 78.64 80.35 79.98 260,000
Feb 2, 2024 81.65 83.64 81.44 82.22 81.84 371,400
Feb 1, 2024 83.25 84.41 79.04 83.44 83.05 473,200
Jan 31, 2024 82.79 86.24 81.61 82.50 82.12 788,200
Jan 30, 2024 83.10 83.95 82.95 83.53 83.14 219,800
Jan 29, 2024 82.29 83.48 81.83 83.47 83.08 164,200
Jan 26, 2024 82.12 82.60 81.31 82.29 81.91 140,300
Jan 25, 2024 82.76 83.00 80.30 81.47 81.09 189,200
Jan 24, 2024 81.06 82.41 81.06 81.80 81.42 308,500
Jan 23, 2024 83.16 83.27 80.65 80.66 80.28 159,400
Jan 22, 2024 81.51 82.41 78.53 82.40 82.02 163,200
Jan 19, 2024 79.48 80.81 78.51 80.69 80.31 170,900
Jan 18, 2024 78.95 79.34 78.19 79.02 78.65 106,700
Jan 17, 2024 76.73 78.65 76.73 78.48 78.11 174,700
Jan 16, 2024 78.60 79.29 77.94 78.20 77.84 215,200
Jan 12, 2024 81.26 81.42 78.92 79.54 79.17 137,500
Jan 11, 2024 81.08 81.70 79.02 80.39 80.02 211,400
Jan 10, 2024 81.12 81.64 80.46 81.59 81.21 177,400
Jan 9, 2024 80.93 81.50 80.61 81.12 80.74 177,200
Jan 8, 2024 81.24 82.29 80.69 82.29 81.91 109,100
Jan 5, 2024 80.40 82.32 78.74 81.30 80.92 215,100
Jan 4, 2024 81.80 82.50 80.98 81.08 80.70 220,200
Jan 3, 2024 83.52 83.52 81.24 81.59 81.21 196,400
Jan 2, 2024 82.75 84.86 82.75 83.89 83.50 195,400
Dec 29, 2023 84.13 84.97 83.34 83.55 83.16 243,100
Dec 28, 2023 83.54 84.67 83.50 84.59 84.20 214,000
Dec 27, 2023 84.06 84.29 83.10 83.86 83.47 131,800
Dec 26, 2023 83.20 84.29 83.14 83.72 83.33 222,000
Dec 22, 2023 83.10 84.13 82.69 82.77 82.38 292,600
Dec 21, 2023 82.74 82.74 81.19 82.43 82.05 271,100
Dec 20, 2023 83.31 84.75 81.54 81.57 81.19 316,800
Dec 19, 2023 82.98 84.49 82.66 83.61 83.22 261,400
Dec 18, 2023 83.64 83.70 82.06 82.86 82.47 327,600
Dec 15, 2023 84.28 85.00 82.16 82.98 82.59 1,163,800
Dec 14, 2023 83.33 85.36 82.33 84.28 83.89 556,700
Dec 13, 2023 75.22 80.74 75.03 80.54 80.16 493,800
Dec 12, 2023 76.20 76.20 75.18 75.30 74.95 209,900
Dec 11, 2023 75.97 76.66 75.68 76.19 75.84 244,000
Dec 8, 2023 0.39 Dividend
Dec 8, 2023 76.32 76.95 75.99 76.27 75.91 208,300
Dec 7, 2023 75.67 76.43 75.44 76.26 75.52 221,900
Dec 6, 2023 76.39 77.91 75.37 75.49 74.75 179,100
Dec 5, 2023 75.71 76.00 75.05 75.82 75.08 260,000
Dec 4, 2023 73.56 76.10 73.54 76.00 75.26 248,200
Dec 1, 2023 71.04 75.53 71.04 74.65 73.92 1,571,000
Nov 30, 2023 72.14 72.63 71.28 71.66 70.96 1,003,400
Nov 29, 2023 71.51 73.25 71.11 71.99 71.29 322,900
Nov 28, 2023 70.77 70.92 69.96 70.73 70.04 259,200
Nov 27, 2023 70.90 71.32 70.34 70.96 70.27 303,500
Nov 24, 2023 71.56 72.08 71.03 71.30 70.60 73,500
Nov 22, 2023 71.88 71.88 70.96 71.53 70.83 163,000
Nov 21, 2023 71.83 72.09 70.70 70.97 70.28 230,500
Nov 20, 2023 72.70 73.31 72.19 72.35 71.64 420,200
Nov 17, 2023 72.63 73.48 71.69 73.00 72.29 373,700
Nov 16, 2023 73.71 73.71 71.68 71.78 71.08 408,300
Nov 15, 2023 71.97 74.13 71.97 73.96 73.24 455,900
Nov 14, 2023 69.65 72.67 69.65 72.19 71.49 324,600
Nov 13, 2023 66.15 66.93 65.63 66.79 66.14 175,300
Nov 10, 2023 66.33 66.78 65.63 66.53 65.88 142,900
Nov 9, 2023 67.39 69.17 65.48 65.92 65.28 202,500
Nov 8, 2023 67.52 67.61 66.61 67.43 66.77 182,500
Nov 7, 2023 68.13 68.34 67.18 67.48 66.82 113,600
Nov 6, 2023 69.38 69.47 67.75 68.35 67.68 412,600
Nov 3, 2023 68.95 71.16 68.94 69.32 68.64 445,300
Nov 2, 2023 64.50 66.96 64.48 66.93 66.28 452,700
Nov 1, 2023 62.42 63.57 62.00 63.49 62.87 259,700
Oct 31, 2023 62.65 63.44 62.38 62.72 62.11 185,600
Oct 30, 2023 62.92 63.23 61.72 62.82 62.21 209,400
Oct 27, 2023 63.59 63.59 61.18 62.09 61.48 225,700
Oct 26, 2023 64.17 65.91 63.13 63.75 63.13 378,400
Oct 25, 2023 58.92 62.77 58.92 62.28 61.67 387,200
Oct 24, 2023 61.81 62.50 60.32 61.33 60.73 316,700
Oct 23, 2023 60.72 62.36 60.64 61.04 60.44 302,300
Oct 20, 2023 62.54 62.54 60.58 60.91 60.32 294,900
Oct 19, 2023 63.51 64.48 62.32 62.44 61.83 276,800
Oct 18, 2023 64.32 65.15 63.16 63.34 62.72 244,200
Oct 17, 2023 63.08 66.16 63.08 65.19 64.55 274,400
Oct 16, 2023 62.49 63.62 62.24 63.48 62.86 281,900
Oct 13, 2023 62.75 63.21 61.38 61.79 61.19 276,900
Oct 12, 2023 63.00 63.00 61.54 62.21 61.60 174,300
Oct 11, 2023 63.08 64.03 62.54 62.98 62.37 188,800
Oct 10, 2023 61.98 63.31 61.85 63.08 62.47 248,800
Oct 9, 2023 60.92 61.96 60.32 61.63 61.03 148,300
Oct 6, 2023 60.27 62.23 59.79 61.73 61.13 335,400
Oct 5, 2023 58.88 61.32 58.81 61.12 60.52 202,400
Oct 4, 2023 58.73 59.46 57.91 59.19 58.61 201,600
Oct 3, 2023 59.74 59.75 58.07 58.65 58.08 241,300
Oct 2, 2023 62.07 62.07 60.11 60.30 59.71 202,400
Sep 29, 2023 62.10 63.14 61.90 62.05 61.45 319,300
Sep 28, 2023 61.15 62.14 60.79 61.53 60.93 298,200
Sep 27, 2023 62.41 62.42 60.32 61.00 60.41 200,600
Sep 26, 2023 62.05 63.26 61.73 61.97 61.37 262,500
Sep 25, 2023 60.85 62.89 60.38 62.84 62.23 276,900
Sep 22, 2023 61.17 61.32 60.34 61.04 60.44 224,600
Sep 21, 2023 60.76 61.50 60.20 61.03 60.44 243,900
Sep 20, 2023 62.06 62.82 61.15 61.32 60.72 209,400
Sep 19, 2023 62.25 63.42 61.33 61.58 60.98 210,100
Sep 18, 2023 63.23 63.53 61.94 62.12 61.51 170,100
Sep 15, 2023 64.27 65.10 63.10 63.27 62.65 610,600
Sep 14, 2023 64.10 64.72 63.54 64.43 63.80 288,200
Sep 13, 2023 63.67 65.03 62.80 63.85 63.23 395,900
Sep 12, 2023 61.49 62.25 60.44 61.87 61.27 363,200
Sep 11, 2023 62.05 62.93 61.12 61.28 60.68 210,600
Sep 8, 2023 0.38 Dividend
Sep 8, 2023 61.18 62.23 59.92 61.76 61.16 331,200
Sep 7, 2023 61.15 61.82 60.18 61.13 60.16 270,500
Sep 6, 2023 62.94 63.38 61.48 61.77 60.79 176,500
Sep 5, 2023 64.09 64.30 63.18 63.29 62.28 276,900
Sep 1, 2023 63.81 65.35 63.65 64.60 63.57 371,400
Aug 31, 2023 63.44 64.01 62.91 63.21 62.20 408,600
Aug 30, 2023 63.69 63.89 62.77 63.47 62.46 173,800
Aug 29, 2023 63.55 64.33 62.92 63.96 62.94 211,200
Aug 28, 2023 63.50 64.66 63.29 63.61 62.60 191,400
Aug 25, 2023 64.66 65.28 62.95 63.13 62.13 251,000
Aug 24, 2023 63.40 64.89 63.40 64.40 63.38 175,900
Aug 23, 2023 63.10 64.27 62.79 63.74 62.73 142,100
Aug 22, 2023 64.93 65.16 63.21 63.24 62.23 241,100
Aug 21, 2023 65.40 65.61 64.36 65.29 64.25 173,200
Aug 18, 2023 64.70 66.11 64.70 65.45 64.41 181,800
Aug 17, 2023 65.45 65.81 64.81 65.54 64.50 238,500
Aug 16, 2023 65.70 66.44 64.81 64.95 63.92 165,600
Aug 15, 2023 66.68 66.81 65.37 65.83 64.78 190,800
Aug 14, 2023 68.47 68.49 67.42 67.78 66.70 229,900
Aug 11, 2023 69.02 69.68 69.02 69.27 68.17 308,600
Aug 10, 2023 70.32 71.06 69.23 69.58 68.47 170,400
Aug 9, 2023 70.37 70.61 69.24 70.01 68.90 177,300
Aug 8, 2023 70.27 70.72 68.51 70.65 69.53 297,200
Aug 7, 2023 72.35 72.72 71.60 72.49 71.34 309,800
Aug 4, 2023 70.49 72.22 70.49 71.72 70.58 279,700
Aug 3, 2023 69.08 70.92 68.56 70.69 69.57 332,900
Aug 2, 2023 68.00 69.47 67.29 69.34 68.24 517,000
Aug 1, 2023 71.00 71.00 68.48 69.48 68.37 539,000
Jul 31, 2023 70.56 71.70 70.37 71.00 69.87 4,825,600
Jul 28, 2023 71.14 71.74 70.07 70.66 69.54 451,500
Jul 27, 2023 72.71 72.80 69.45 70.16 69.04 581,700
Jul 26, 2023 71.32 72.91 70.35 72.52 71.37 602,000
Jul 25, 2023 68.89 70.26 68.05 68.86 67.76 484,600
Jul 24, 2023 67.04 69.60 66.97 69.36 68.26 507,400
Jul 21, 2023 69.35 69.41 66.79 67.05 65.98 578,700
Jul 20, 2023 70.18 70.18 67.50 68.73 67.64 411,600
Jul 19, 2023 67.82 70.24 67.10 70.17 69.05 697,200
Jul 18, 2023 64.31 67.47 64.07 67.22 66.15 467,300
Jul 17, 2023 62.60 64.84 62.33 63.94 62.92 492,300
Jul 14, 2023 64.39 64.52 61.73 62.51 61.52 531,700
Jul 13, 2023 63.20 64.49 62.68 63.82 62.80 350,400
Jul 12, 2023 62.61 63.58 61.93 62.80 61.80 339,900
Jul 11, 2023 60.41 61.24 59.72 61.11 60.14 350,500
Jul 10, 2023 60.04 61.36 59.27 60.00 59.05 354,600
Jul 7, 2023 58.69 60.92 57.84 60.14 59.18 854,400
Jul 6, 2023 59.58 59.58 58.17 59.19 58.25 311,100
Jul 5, 2023 61.08 61.57 59.99 60.43 59.47 249,600
Jul 3, 2023 61.01 62.64 61.01 61.93 60.95 151,800
Jun 30, 2023 62.72 62.76 60.66 60.90 59.93 286,600
Jun 29, 2023 62.11 63.27 61.80 61.99 61.00 251,100
Jun 28, 2023 60.99 61.73 59.95 61.31 60.33 328,300
Jun 27, 2023 59.28 61.65 58.11 61.32 60.34 387,300
Jun 26, 2023 57.79 59.62 57.75 58.98 58.04 471,700
Jun 23, 2023 56.66 57.82 56.31 57.40 56.49 647,800
Jun 22, 2023 59.28 59.28 57.19 57.48 56.57 446,400
Jun 21, 2023 60.92 60.92 59.34 59.43 58.48 461,600
Jun 20, 2023 62.80 63.33 60.93 61.28 60.31 536,800
Jun 16, 2023 64.67 64.67 62.49 63.16 62.16 967,700
Jun 15, 2023 63.53 64.96 63.53 64.24 63.22 335,700
Jun 14, 2023 66.58 67.10 63.98 64.29 63.27 296,200
Jun 13, 2023 63.98 66.76 63.54 66.42 65.36 321,700
Jun 12, 2023 65.75 67.35 62.77 63.85 62.83 559,200
Jun 9, 2023 0.38 Dividend
Jun 9, 2023 66.22 66.78 64.97 65.75 64.70 208,800
Jun 8, 2023 66.82 66.97 64.93 66.60 65.17 232,800
Jun 7, 2023 66.34 68.14 65.50 67.24 65.79 594,900
Jun 6, 2023 61.92 67.03 59.65 65.47 64.06 366,200
Jun 5, 2023 63.16 63.68 61.43 62.09 60.75 414,300
Jun 2, 2023 59.85 63.70 59.51 63.60 62.23 449,500
Jun 1, 2023 57.04 59.00 56.00 58.76 57.50 315,300
May 31, 2023 59.04 59.55 56.38 56.64 55.42 403,500
May 30, 2023 59.83 59.89 58.23 59.58 58.30 235,300
May 26, 2023 59.09 59.71 58.22 59.62 58.34 163,400
May 25, 2023 59.53 60.75 58.56 59.33 58.05 258,300
May 24, 2023 60.66 60.85 59.63 60.29 58.99 215,300
May 23, 2023 59.72 63.05 59.40 61.33 60.01 351,900
May 22, 2023 58.87 60.09 57.74 59.72 58.43 288,200
May 19, 2023 60.49 60.51 57.31 58.17 56.92 397,200
May 18, 2023 59.23 60.27 58.43 59.92 58.63 332,500
May 17, 2023 56.68 59.81 56.37 59.36 58.08 402,200
May 16, 2023 57.50 58.65 55.64 55.66 54.46 283,800
May 15, 2023 54.95 57.47 54.47 57.18 55.95 332,400
May 12, 2023 54.84 55.65 53.69 54.73 53.55 248,900
May 11, 2023 55.30 56.03 54.46 54.54 53.37 411,100
May 10, 2023 57.88 58.09 55.96 56.33 55.12 316,800
May 9, 2023 56.08 57.22 55.17 56.76 55.54 441,500
May 8, 2023 58.24 59.26 55.46 55.79 54.59 295,700
May 5, 2023 57.92 58.20 55.89 57.88 56.63 567,400
May 4, 2023 53.89 54.97 50.68 54.27 53.10 671,000
May 3, 2023 56.81 58.47 55.24 55.72 54.52 485,200
May 2, 2023 59.74 60.01 55.04 56.09 54.88 636,600
May 1, 2023 62.99 63.70 60.16 60.27 58.97 515,500
Apr 28, 2023 62.47 64.58 62.19 63.61 62.24 3,946,500
Apr 27, 2023 61.78 63.80 61.78 63.18 61.82 749,600
Apr 26, 2023 60.91 63.00 60.00 61.55 60.23 729,300
Apr 25, 2023 56.93 57.26 55.70 55.80 54.60 557,100
Apr 24, 2023 58.33 59.11 57.51 57.93 56.68 417,700
Apr 21, 2023 58.22 58.31 57.38 58.27 57.02 282,300
Apr 20, 2023 59.05 59.41 57.86 58.33 57.07 307,300

Related Tickers

HTBI HomeTrust Bancshares, Inc.
24.30
+1.46%
 
BOKF BOK Financial Corporation
87.85
+2.83%
 
NBTB NBT Bancorp Inc.
34.61
+3.97%
 
OVLY Oak Valley Bancorp
24.30
+4.38%
 
QCRH QCR Holdings, Inc.
57.36
+3.52%
 
WABC Westamerica Bancorporation
46.78
+2.70%
 
GCBC Greene County Bancorp, Inc.
28.60
+4.38%
 
CBSH Commerce Bancshares, Inc.
53.85
+1.41%
 
BSRR Sierra Bancorp
18.75
+4.81%
 
FRME First Merchants Corporation
34.07
+3.49%