Australia markets closed

UMB Financial Corporation (UMBF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.41+1.04 (+1.14%)
At close: 04:00PM EDT
92.41 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202291.2592.7991.2592.4192.41434,400
26 May 202289.9391.9688.9791.3791.37153,600
25 May 202288.5490.0688.3589.1989.19117,900
24 May 202288.5789.3286.8988.5488.54199,100
23 May 202288.7190.3488.0288.9688.96129,200
20 May 202287.8988.8085.9787.5287.52178,000
19 May 202287.6389.0287.1887.4587.45271,600
18 May 202289.5090.3588.0988.5288.52147,100
17 May 202290.4391.0189.7790.8190.81133,700
16 May 202288.9189.7387.6788.9488.94166,600
13 May 202290.6191.1888.3889.5989.59189,500
12 May 202288.9790.0688.0989.9589.95167,500
11 May 202290.6092.0889.1689.2089.20142,700
10 May 202291.6492.4289.1390.3390.33237,400
09 May 202289.4892.0489.1191.0291.02236,900
06 May 202290.1191.2288.5790.2390.23219,600
05 May 202292.3792.4189.3990.5490.54184,500
04 May 202291.5593.7690.2793.3893.38176,100
03 May 202290.9092.3290.1391.6791.67158,400
02 May 202290.7691.7489.1890.8490.84236,200
29 Apr 202292.8794.1889.7190.1890.18594,600
28 Apr 202295.0095.4291.5393.5693.56307,600
27 Apr 202291.3594.4291.0394.0294.02314,900
26 Apr 202292.2193.5590.9791.3591.35195,900
25 Apr 202292.9593.9490.9793.7893.78263,600
22 Apr 202296.0796.8393.6193.6293.62188,900
21 Apr 202298.0598.6395.7496.3196.31169,500
20 Apr 202297.1598.2696.9797.2997.29108,600
19 Apr 202293.7496.6993.4496.4096.40183,700
18 Apr 202292.7194.0592.5093.3293.32150,800
14 Apr 202294.6795.8092.9993.1893.18133,200
13 Apr 202293.0194.6592.6094.5994.59214,900
12 Apr 202294.4595.0092.6393.0093.00186,400
11 Apr 202292.9194.8392.9194.0194.01213,700
08 Apr 202294.1298.2292.9093.1593.15266,700
07 Apr 202295.4595.4593.2094.1394.13305,300
06 Apr 202296.2796.8294.9094.9294.92172,500
05 Apr 202296.8597.5395.9796.1796.17132,900
04 Apr 202297.6397.6395.6896.6796.67136,600
01 Apr 202298.0099.2796.7797.6197.61298,900
31 Mar 202298.1299.5197.0597.1697.16180,800
30 Mar 2022101.91102.0897.6298.3898.38198,000
29 Mar 2022100.97102.4898.90101.54101.54205,600
28 Mar 2022100.74100.9998.8699.8099.80148,200
25 Mar 202299.86101.5999.06101.47101.47129,200
24 Mar 202299.0799.7597.5199.3499.34128,000
23 Mar 2022101.35101.3597.6298.0298.02137,300
22 Mar 2022101.46102.95101.17101.76101.76199,300
21 Mar 2022100.87101.9699.45100.53100.53278,300
18 Mar 2022101.99101.9999.25100.00100.00656,500
17 Mar 2022100.75101.6999.16101.00101.00182,100
16 Mar 2022101.60102.8398.90102.09102.09230,700
15 Mar 2022101.16102.4898.91100.42100.42151,300
14 Mar 2022100.50102.1399.63100.36100.36205,500
11 Mar 202298.67100.5098.6799.2499.24182,300
10 Mar 202295.9898.1995.5597.9597.95146,700
09 Mar 202299.03100.1397.3097.3897.38212,300
09 Mar 20220.37 Dividend
08 Mar 202296.3199.4595.8996.9596.58222,000
07 Mar 202297.4198.4895.0195.2494.88189,500
04 Mar 202298.74101.0796.9698.2797.89146,200
03 Mar 2022101.61101.6199.89100.58100.20169,600
02 Mar 202297.00102.2097.00101.46101.07227,700
01 Mar 2022100.94101.1895.5296.4496.07649,200
28 Feb 2022100.69102.20100.46101.86101.47210,100
25 Feb 202299.19102.7597.89102.68102.29162,000
24 Feb 202296.4699.2795.6398.9798.59287,000
23 Feb 2022102.21103.0999.0899.4699.08143,800
22 Feb 2022101.54102.76100.58101.43101.04171,100
18 Feb 2022101.43103.02101.25102.09101.70182,300
17 Feb 2022102.83103.40101.56101.79101.40218,400
16 Feb 2022102.92104.3899.51103.95103.55182,000
15 Feb 2022103.09104.6796.14104.08103.68216,300
14 Feb 2022103.03104.12101.74102.37101.98208,300
11 Feb 2022102.48104.54101.90102.93102.54251,100
10 Feb 2022102.94104.18102.28102.80102.41306,300
09 Feb 2022104.71106.08102.90103.23102.84190,500
08 Feb 2022103.20104.85102.80104.37103.97190,300
07 Feb 2022103.44104.49102.01102.54102.15150,000
04 Feb 2022100.81104.01100.57103.35102.96214,100
03 Feb 2022101.37102.9099.70100.81100.43207,000
02 Feb 2022102.00102.0099.94101.67101.28244,300
01 Feb 202298.69102.0397.72101.88101.49309,600
31 Jan 202297.1999.4695.6498.4598.072,212,700
28 Jan 202296.1098.3595.4598.2297.85456,700
27 Jan 202297.70100.4795.5296.1195.74477,500
26 Jan 2022100.00101.6794.5296.1995.82455,200
25 Jan 2022101.92102.9599.57101.45101.06506,800
24 Jan 202299.02103.7198.89103.24102.85296,000
21 Jan 2022100.16102.54100.07100.53100.15332,400
20 Jan 2022104.00104.95101.04101.14100.75362,000
19 Jan 2022109.63109.63103.86103.93103.53511,800
18 Jan 2022111.70112.24109.04109.31108.89175,300
14 Jan 2022109.58111.83108.66111.41110.98215,100
13 Jan 2022110.25111.26109.58110.55110.13114,000
12 Jan 2022110.10110.80108.82109.83109.41182,600
11 Jan 2022109.46109.78107.70109.64109.22215,100
10 Jan 2022109.66110.34107.86108.89108.47250,800
07 Jan 2022110.58111.42109.48109.54109.12203,300
06 Jan 2022107.63110.45107.08110.09109.67209,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...