Australia markets closed

UMB Financial Corporation (UMBF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.17-0.49 (-0.59%)
At close: 04:00PM EDT
83.17 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202483.5484.5783.1083.1783.17126,694
25 Apr 202483.8483.9882.5883.6683.66137,200
24 Apr 202482.9184.8982.7884.7884.78163,100
23 Apr 202483.5884.9682.5483.7483.74129,300
22 Apr 202481.7283.7781.3583.5683.56162,500
19 Apr 202479.7081.8379.2981.4481.44317,600
18 Apr 202479.7280.8679.5280.2080.20189,000
17 Apr 202480.3580.6779.6679.6779.67193,300
16 Apr 202479.0680.0178.4679.4479.44195,000
15 Apr 202480.5781.2878.9479.7579.75140,200
12 Apr 202479.9181.5679.4080.0780.07142,300
11 Apr 202480.9081.5479.5080.7880.78123,000
10 Apr 202482.1782.1779.9980.7180.71217,300
09 Apr 202484.6684.9284.1184.4284.4294,400
08 Apr 202483.5884.7183.5884.2484.2486,600
05 Apr 202482.7483.8382.5683.2783.27178,500
04 Apr 202483.9685.1282.6282.8982.89181,800
03 Apr 202482.3983.9282.3983.2183.21191,200
02 Apr 202483.2084.3682.4383.2583.25197,600
01 Apr 202487.0087.0084.5284.5684.56339,600
28 Mar 202485.5087.3683.6086.9986.99318,700
27 Mar 202482.8285.6182.7285.6185.61184,500
26 Mar 202482.2582.6181.7582.4182.41203,400
25 Mar 202481.2582.1581.2581.5581.5559,700
22 Mar 202483.1583.1581.0381.1881.18182,700
21 Mar 202481.6083.0281.4282.9382.93242,500
20 Mar 202479.2081.9278.4281.1281.12253,400
19 Mar 202478.5079.8378.5079.4879.48151,200
18 Mar 202479.1379.4878.4178.5378.53195,900
15 Mar 202478.8380.6078.8379.4279.42683,700
14 Mar 202480.0080.0678.6779.2779.27289,300
13 Mar 202479.5381.1779.5380.5080.50200,000
12 Mar 202481.5982.1379.7379.8579.85361,100
11 Mar 202482.3882.7881.5681.9181.91173,400
08 Mar 202484.3284.6682.8582.8782.87140,900
08 Mar 20240.39 Dividend
07 Mar 202484.6085.1983.4383.7283.33126,000
06 Mar 202483.9885.5181.7683.7683.37208,300
05 Mar 202480.1583.9779.7283.8883.49208,100
04 Mar 202480.7982.2280.2980.4780.10149,500
01 Mar 202481.0081.3279.3180.6080.22265,900
29 Feb 202481.1882.2180.6681.6181.23437,500
28 Feb 202479.8280.6679.5179.6679.29208,500
27 Feb 202480.3781.0180.0580.6880.30144,400
26 Feb 202480.3081.3179.3980.0379.66135,300
23 Feb 202480.3181.5979.7580.7580.37151,700
22 Feb 202480.5481.2979.9680.3980.02170,000
21 Feb 202480.9080.9480.0280.6880.30134,700
20 Feb 202479.9181.7679.7081.3180.93137,400
16 Feb 202482.0082.7981.0781.1080.72160,600
15 Feb 202480.1782.7380.1782.6982.30300,400
14 Feb 202479.9080.2978.7979.9879.61208,300
13 Feb 202480.1380.9277.5978.8778.50355,200
12 Feb 202481.4983.7681.4982.9482.55193,100
09 Feb 202480.4481.7679.7181.6781.29192,000
08 Feb 202479.0080.3078.5180.2979.92232,400
07 Feb 202479.5480.0077.8279.1578.78224,200
06 Feb 202480.4080.9178.9079.5479.17198,700
05 Feb 202481.3982.0378.6480.3579.98260,000
02 Feb 202481.6583.6481.4482.2281.84371,400
01 Feb 202483.2584.4179.0483.4483.05473,200
31 Jan 202482.7986.2481.6182.5082.12788,200
30 Jan 202483.1083.9582.9583.5383.14219,800
29 Jan 202482.2983.4881.8383.4783.08164,200
26 Jan 202482.1282.6081.3182.2981.91140,300
25 Jan 202482.7683.0080.3081.4781.09189,200
24 Jan 202481.0682.4181.0681.8081.42308,500
23 Jan 202483.1683.2780.6580.6680.28159,400
22 Jan 202481.5182.4178.5382.4082.02163,200
19 Jan 202479.4880.8178.5180.6980.31170,900
18 Jan 202478.9579.3478.1979.0278.65106,700
17 Jan 202476.7378.6576.7378.4878.11174,700
16 Jan 202478.6079.2977.9478.2077.84215,200
12 Jan 202481.2681.4278.9279.5479.17137,500
11 Jan 202481.0881.7079.0280.3980.02211,400
10 Jan 202481.1281.6480.4681.5981.21177,400
09 Jan 202480.9381.5080.6181.1280.74177,200
08 Jan 202481.2482.2980.6982.2981.91109,100
05 Jan 202480.4082.3278.7481.3080.92215,100
04 Jan 202481.8082.5080.9881.0880.70220,200
03 Jan 202483.5283.5281.2481.5981.21196,400
02 Jan 202482.7584.8682.7583.8983.50195,400
29 Dec 202384.1384.9783.3483.5583.16243,100
28 Dec 202383.5484.6783.5084.5984.20214,000
27 Dec 202384.0684.2983.1083.8683.47131,800
26 Dec 202383.2084.2983.1483.7283.33222,000
22 Dec 202383.1084.1382.6982.7782.38292,600
21 Dec 202382.7482.7481.1982.4382.05271,100
20 Dec 202383.3184.7581.5481.5781.19316,800
19 Dec 202382.9884.4982.6683.6183.22261,400
18 Dec 202383.6483.7082.0682.8682.47327,600
15 Dec 202384.2885.0082.1682.9882.591,163,800
14 Dec 202383.3385.3682.3384.2883.89556,700
13 Dec 202375.2280.7475.0380.5480.16493,800
12 Dec 202376.2076.2075.1875.3074.95209,900
11 Dec 202375.9776.6675.6876.1975.84244,000
08 Dec 202376.3276.9575.9976.2775.91208,300
08 Dec 20230.39 Dividend
07 Dec 202375.6776.4375.4476.2675.52221,900
06 Dec 202376.3977.9175.3775.4974.75179,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...