investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$UMBF: UMB Financial Corporation - Common Stock





Clear duplicates of prices



2025-10-20
UMBF 2025-10-20 00:07:490.00 0.00 1.33%
UMBF 2025-10-20 06:03:40110.15 108.96 1.33%
UMBF 2025-10-20 07:02:40109.93 108.85 1.33%
UMBF 2025-10-20 08:03:39109.93 108.85 0.02%
UMBF 2025-10-20 09:02:38110.37 108.96 0.02%
UMBF 2025-10-20 10:03:38110.75 110.42 1.66%
UMBF 2025-10-20 11:02:40111.83 111.36 2.49%
UMBF 2025-10-20 12:03:43111.21 110.86 2.04%
UMBF 2025-10-20 13:02:45111.64 111.31 2.42%
UMBF 2025-10-20 14:03:45111.93 111.77 2.87%
UMBF 2025-10-20 15:02:45112.30 112.12 3.18%
UMBF 2025-10-20 16:03:49124.00 0.00 3.28%
UMBF 2025-10-20 17:02:47114.49 110.19 3.23%
UMBF 2025-10-20 18:03:45124.00 91.65 3.23%
UMBF 2025-10-20 20:03:430.00 0.00 3.23%
2025-10-21
UMBF 2025-10-21 05:02:50112.92 111.47 -0.51%
UMBF 2025-10-21 06:03:38124.00 44.95 -0.51%
UMBF 2025-10-21 07:02:43124.00 111.24 -0.51%
UMBF 2025-10-21 08:03:36113.48 111.92 -0.51%
UMBF 2025-10-21 10:03:33112.25 111.84 -0.17%
UMBF 2025-10-21 11:02:38112.07 111.89 -0.34%
UMBF 2025-10-21 12:03:31111.69 111.60 -0.64%
UMBF 2025-10-21 13:02:41111.47 111.34 -0.87%
UMBF 2025-10-21 14:03:37111.51 111.38 -0.85%
UMBF 2025-10-21 15:02:47111.46 111.35 -0.88%
UMBF 2025-10-21 16:03:44124.00 111.19 -0.46%
UMBF 2025-10-21 17:02:46114.00 111.19 -0.44%
UMBF 2025-10-21 18:03:37124.00 111.19 -0.44%
UMBF 2025-10-21 20:03:390.00 0.00 -0.44%
2025-10-22
UMBF 2025-10-22 05:02:51112.65 111.20 -0.44%
UMBF 2025-10-22 06:03:47124.00 44.75 -0.44%
UMBF 2025-10-22 07:02:42112.76 111.09 -0.44%
UMBF 2025-10-22 08:03:35112.42 110.76 -0.44%
UMBF 2025-10-22 09:02:37112.42 110.98 -0.44%
UMBF 2025-10-22 10:03:34112.15 111.78 0.19%
UMBF 2025-10-22 11:05:24113.27 112.97 1.10%
UMBF 2025-10-22 12:03:48112.79 112.65 0.81%
UMBF 2025-10-22 13:03:09112.59 112.44 0.61%
UMBF 2025-10-22 14:03:53111.29 111.11 -0.55%
UMBF 2025-10-22 15:02:55111.46 111.31 -0.44%
UMBF 2025-10-22 16:03:55113.52 0.00 -0.41%
UMBF 2025-10-22 17:02:51113.52 109.25 -0.41%
UMBF 2025-10-22 18:03:45124.00 91.09 -0.41%
UMBF 2025-10-22 20:03:450.00 0.00 -0.41%
2025-10-23
UMBF 2025-10-23 04:03:57112.51 111.06 -0.41%
UMBF 2025-10-23 06:03:54124.00 44.79 -0.41%
UMBF 2025-10-23 07:02:50112.40 110.96 -0.41%
UMBF 2025-10-23 08:03:47111.95 110.96 -0.41%
UMBF 2025-10-23 10:03:49111.70 111.27 0.04%
UMBF 2025-10-23 11:02:43111.36 111.13 -0.04%
UMBF 2025-10-23 12:03:41111.12 110.95 -0.31%
UMBF 2025-10-23 13:02:53111.16 111.04 -0.31%
UMBF 2025-10-23 14:03:41111.68 111.55 0.21%
UMBF 2025-10-23 15:02:50111.65 111.56 0.21%
UMBF 2025-10-23 16:03:47113.28 109.02 -0.21%
UMBF 2025-10-23 18:03:42114.00 91.09 -0.21%
UMBF 2025-10-23 20:03:460.00 0.00 -0.21%
2025-10-24
UMBF 2025-10-24 05:02:54112.00 110.84 -0.21%
UMBF 2025-10-24 06:03:53112.11 110.95 -0.21%
UMBF 2025-10-24 07:02:54112.11 111.06 -0.21%
UMBF 2025-10-24 08:03:42112.17 111.17 -0.21%
UMBF 2025-10-24 09:02:52119.05 111.40 -0.21%
UMBF 2025-10-24 10:03:46113.55 113.21 2.14%
UMBF 2025-10-24 11:02:44113.42 113.30 2.04%
UMBF 2025-10-24 12:03:41113.54 113.38 2.06%
UMBF 2025-10-24 13:02:55112.86 112.71 1.42%
UMBF 2025-10-24 14:03:50113.02 112.85 1.59%
UMBF 2025-10-24 15:02:54112.88 112.84 1.54%
UMBF 2025-10-24 16:03:50115.82 111.37 2.06%
UMBF 2025-10-24 17:02:54115.82 111.37 2.07%
UMBF 2025-10-24 18:03:50124.00 91.09 2.07%
UMBF 2025-10-24 20:03:450.00 0.00 2.07%
2025-10-27
UMBF 2025-10-27 04:04:160.00 113.59 2.07%
UMBF 2025-10-27 05:03:04115.84 114.03 2.07%
UMBF 2025-10-27 06:04:14124.00 75.00 2.07%
UMBF 2025-10-27 07:03:09116.40 113.92 0.94%
UMBF 2025-10-27 08:04:23116.40 114.00 0.94%
UMBF 2025-10-27 09:03:16115.49 114.00 0.53%
UMBF 2025-10-27 10:04:16114.00 113.63 0.13%
UMBF 2025-10-27 11:03:08113.57 113.26 -0.25%
UMBF 2025-10-27 12:04:12112.92 112.85 -0.60%
UMBF 2025-10-27 13:03:10112.72 112.62 -0.82%
UMBF 2025-10-27 14:04:21112.76 112.43 -0.90%
UMBF 2025-10-27 15:03:17112.64 112.56 -0.86%
UMBF 2025-10-27 16:03:54113.19 110.27 -1.01%
UMBF 2025-10-27 17:02:58113.19 110.27 -0.99%
UMBF 2025-10-27 18:03:56113.19 102.40 -0.99%
UMBF 2025-10-27 20:03:510.00 0.00 -0.99%
2025-10-28
UMBF 2025-10-28 05:02:53124.00 45.20 -0.99%
UMBF 2025-10-28 06:03:47124.00 44.98 0.49%
UMBF 2025-10-28 07:02:48124.00 91.09 0.49%
UMBF 2025-10-28 08:03:58124.00 108.11 0.49%
UMBF 2025-10-28 09:03:04124.00 110.76 0.49%
UMBF 2025-10-28 10:03:48112.37 112.14 -0.06%
UMBF 2025-10-28 11:02:43113.06 112.96 0.55%
UMBF 2025-10-28 12:03:53112.66 112.51 0.12%
UMBF 2025-10-28 13:03:04113.07 112.92 0.52%
UMBF 2025-10-28 14:03:47113.08 113.02 0.55%
UMBF 2025-10-28 15:02:48112.64 112.53 0.12%
UMBF 2025-10-28 16:03:48124.00 105.15 -0.12%
UMBF 2025-10-28 20:03:330.00 0.00 -0.12%
2025-10-29
UMBF 2025-10-29 05:02:45135.91 105.15 -0.12%
UMBF 2025-10-29 07:02:41177.89 105.15 -0.12%
UMBF 2025-10-29 08:03:42180.97 105.15 -0.12%
UMBF 2025-10-29 09:02:44130.26 114.00 0.63%
UMBF 2025-10-29 10:03:39111.44 111.12 -0.88%
UMBF 2025-10-29 11:02:43109.60 109.09 -2.85%
UMBF 2025-10-29 12:03:46111.70 111.37 -0.65%
UMBF 2025-10-29 13:02:43111.85 111.69 -0.45%
UMBF 2025-10-29 14:03:39112.42 111.56 -0.26%
UMBF 2025-10-29 15:02:46110.18 109.29 -2.44%
UMBF 2025-10-29 16:03:48110.83 106.57 -3.10%
UMBF 2025-10-29 17:02:45110.83 106.57 -3.82%
UMBF 2025-10-29 18:03:34130.26 105.15 -3.82%
UMBF 2025-10-29 20:03:340.00 0.00 -3.82%
2025-10-30
UMBF 2025-10-30 05:02:43124.00 43.69 -3.82%
UMBF 2025-10-30 07:02:48124.00 99.61 -3.82%
UMBF 2025-10-30 09:01:25
10-Q Sec report https://www.sec.gov/Archives/edgar/data/101382/000119312525257610/0001193125-25-257610-index.htm
10-Q - UMB FINANCIAL CORP (0000101382) (Filer)
UMBF 2025-10-30 09:02:44109.27 107.01 -3.82%
UMBF 2025-10-30 10:03:40109.34 108.96 0.38%
UMBF 2025-10-30 11:02:45109.99 109.75 1.02%
UMBF 2025-10-30 12:03:42108.49 108.32 -0.24%
UMBF 2025-10-30 13:02:51108.02 107.86 -0.73%
UMBF 2025-10-30 14:03:42107.38 107.23 -1.29%
UMBF 2025-10-30 15:02:49107.92 107.68 -0.72%
UMBF 2025-10-30 16:03:46109.61 0.00 -1.11%
UMBF 2025-10-30 17:02:41109.61 105.44 -1.15%
UMBF 2025-10-30 18:03:40116.72 91.09 -1.15%
UMBF 2025-10-30 19:02:46124.00 91.09 -1.15%
UMBF 2025-10-30 20:03:440.00 0.00 -1.15%
2025-10-31
UMBF 2025-10-31 04:03:45108.16 0.00 -1.15%
UMBF 2025-10-31 05:02:52108.05 106.44 -1.15%
UMBF 2025-10-31 06:03:42124.00 43.01 -1.15%
UMBF 2025-10-31 07:02:49108.05 106.44 -1.15%
UMBF 2025-10-31 08:03:41124.00 91.09 -1.15%
UMBF 2025-10-31 09:02:52108.28 91.09 -1.15%
UMBF 2025-10-31 10:03:44106.95 106.46 -0.62%
UMBF 2025-10-31 11:02:46106.53 106.33 -1.03%
UMBF 2025-10-31 12:03:43106.47 106.35 -1.01%
UMBF 2025-10-31 13:02:48106.39 106.14 -1.12%
UMBF 2025-10-31 14:03:58106.38 106.27 -1.08%
UMBF 2025-10-31 15:02:45106.93 106.83 -0.55%
UMBF 2025-10-31 16:05:25108.00 104.82 -0.65%
UMBF 2025-10-31 17:02:41108.96 104.82 -0.66%
UMBF 2025-10-31 18:03:41124.00 91.09 -0.66%
UMBF 2025-10-31 20:03:360.00 0.00 -0.66%
2025-11-03
UMBF 2025-11-03 06:03:48124.00 42.76 -0.66%
UMBF 2025-11-03 07:02:46124.00 105.00 -0.66%
UMBF 2025-11-03 08:03:54107.84 106.35 -0.66%
UMBF 2025-11-03 09:02:45106.99 106.06 -0.66%
UMBF 2025-11-03 10:03:50109.01 105.00 -0.66%
UMBF 2025-11-03 11:02:47106.22 105.88 -0.78%
UMBF 2025-11-03 12:03:51106.74 106.45 -0.24%
UMBF 2025-11-03 13:02:50106.32 106.21 -0.57%
UMBF 2025-11-03 14:04:04106.20 105.88 -0.86%
UMBF 2025-11-03 15:02:45106.47 106.35 -0.37%
UMBF 2025-11-03 16:03:52105.88 105.79 -1.00%
UMBF 2025-11-03 17:04:19109.40 105.24 0.38%
UMBF 2025-11-03 18:03:53107.76 106.85 0.38%
UMBF 2025-11-03 19:02:59124.00 105.00 0.38%
UMBF 2025-11-03 20:03:50107.61 106.69 0.38%
UMBF 2025-11-03 21:09:150.00 0.00 0.38%
UMBF 2025-11-03 22:09:52124.00 105.00 0.38%
2025-11-04
UMBF 2025-11-04 08:03:47107.20 105.17 0.38%
UMBF 2025-11-04 09:02:38107.31 105.17 0.38%
UMBF 2025-11-04 10:03:47106.98 105.00 0.38%
UMBF 2025-11-04 11:02:38105.61 105.41 -1.73%
UMBF 2025-11-04 12:03:45106.57 106.38 -0.80%
UMBF 2025-11-04 13:02:40106.51 106.32 -0.83%
UMBF 2025-11-04 14:03:50105.76 105.60 -1.54%
UMBF 2025-11-04 15:07:21105.92 105.79 -1.41%
UMBF 2025-11-04 16:04:51105.76 105.65 -1.52%
UMBF 2025-11-04 17:02:50108.35 0.00 -0.96%
UMBF 2025-11-04 18:03:49108.35 104.23 -0.96%
UMBF 2025-11-04 19:03:05124.00 91.09 -0.96%
2025-11-05
UMBF 2025-11-05 06:03:50107.02 105.75 -0.96%
UMBF 2025-11-05 07:02:48124.00 42.52 -0.96%
UMBF 2025-11-05 08:04:07107.21 105.54 0.59%
UMBF 2025-11-05 09:02:50107.34 105.75 0.59%
UMBF 2025-11-05 11:02:46106.95 106.30 0.46%
UMBF 2025-11-05 12:03:40107.51 107.43 1.10%
UMBF 2025-11-05 13:02:40108.11 108.04 1.68%
UMBF 2025-11-05 14:03:42108.13 108.04 1.68%
UMBF 2025-11-05 15:02:51107.66 107.48 1.21%
UMBF 2025-11-05 16:03:56108.30 108.16 1.85%
UMBF 2025-11-05 17:02:42109.28 105.08 0.82%
UMBF 2025-11-05 18:08:29109.28 105.08 0.83%
UMBF 2025-11-05 19:02:49124.00 74.98 0.83%
UMBF 2025-11-05 21:10:010.00 0.00 0.83%
2025-11-06
UMBF 2025-11-06 06:03:43107.69 106.63 0.83%
UMBF 2025-11-06 07:02:56124.00 42.87 0.83%
UMBF 2025-11-06 08:03:42124.00 74.98 0.84%
UMBF 2025-11-06 09:02:39124.00 107.70 0.84%
UMBF 2025-11-06 10:03:45108.72 98.59 0.84%
UMBF 2025-11-06 11:02:44107.42 106.73 -0.07%
UMBF 2025-11-06 12:03:40107.04 106.84 -0.29%
UMBF 2025-11-06 13:02:46107.17 107.06 -0.05%
UMBF 2025-11-06 14:03:51107.15 106.97 -0.08%
UMBF 2025-11-06 15:03:01107.25 107.06 0.00%
UMBF 2025-11-06 16:03:43107.31 107.23 0.08%
UMBF 2025-11-06 17:02:45109.15 0.00 -0.15%
UMBF 2025-11-06 18:03:40109.15 74.98 -0.15%
UMBF 2025-11-06 19:02:49124.00 74.98 -0.15%
2025-11-07
UMBF 2025-11-07 06:03:51107.70 106.53 -0.15%
UMBF 2025-11-07 07:02:59107.80 106.32 -0.15%
UMBF 2025-11-07 08:03:45107.59 106.21 -0.15%
UMBF 2025-11-07 09:02:51107.06 106.22 -0.15%
UMBF 2025-11-07 10:03:54107.06 106.32 -0.15%
UMBF 2025-11-07 11:02:45107.22 106.69 -0.06%
UMBF 2025-11-07 12:03:42107.87 107.59 0.56%
UMBF 2025-11-07 13:02:46107.55 107.46 0.46%
UMBF 2025-11-07 14:04:05108.06 107.90 0.79%
UMBF 2025-11-07 15:02:55108.38 108.26 1.21%
UMBF 2025-11-07 16:03:49108.84 108.67 1.58%
UMBF 2025-11-07 17:02:55111.15 107.00 1.81%
UMBF 2025-11-07 19:02:54124.00 107.00 1.81%
UMBF 2025-11-07 21:07:450.00 0.00 1.81%
2025-11-10
UMBF 2025-11-10 06:04:02173.29 108.68 1.81%
UMBF 2025-11-10 08:03:52110.62 108.99 1.81%
UMBF 2025-11-10 09:03:03110.62 109.10 1.81%
UMBF 2025-11-10 10:03:47144.99 109.10 1.81%
UMBF 2025-11-10 11:02:59109.72 109.37 0.58%
UMBF 2025-11-10 12:03:49110.00 109.71 0.84%
UMBF 2025-11-10 13:02:54110.39 110.19 1.18%
UMBF 2025-11-10 14:03:50110.81 110.71 1.67%
UMBF 2025-11-10 15:02:57110.79 110.62 1.55%
UMBF 2025-11-10 16:04:09110.84 110.76 1.69%
UMBF 2025-11-10 17:03:05111.26 0.00 1.17%
UMBF 2025-11-10 18:03:49111.26 108.10 1.15%
UMBF 2025-11-10 19:03:02111.26 74.98 1.15%
UMBF 2025-11-10 21:06:550.00 0.00 1.15%
2025-11-11
UMBF 2025-11-11 05:03:02111.00 109.35 1.15%
UMBF 2025-11-11 06:04:00110.78 109.35 1.15%
UMBF 2025-11-11 07:03:04124.00 44.10 1.15%
UMBF 2025-11-11 08:04:00111.20 109.35 1.15%
UMBF 2025-11-11 09:03:27110.78 109.35 1.15%
UMBF 2025-11-11 11:02:54110.27 109.97 -0.23%
UMBF 2025-11-11 12:03:51109.89 109.77 -0.34%
UMBF 2025-11-11 13:03:02109.71 109.55 -0.61%
UMBF 2025-11-11 14:03:51110.23 110.16 -0.04%
UMBF 2025-11-11 15:02:59110.14 109.96 -0.24%
UMBF 2025-11-11 16:03:47110.08 109.93 -0.19%
UMBF 2025-11-11 17:02:50111.97 107.67 -0.39%
UMBF 2025-11-11 18:04:05110.26 109.34 -0.39%
UMBF 2025-11-11 19:03:14110.26 109.34 -0.81%
UMBF 2025-11-11 20:03:37109.94 107.67 -0.81%
UMBF 2025-11-11 21:07:030.00 0.00 -0.81%
2025-11-12
UMBF 2025-11-12 06:03:52110.67 108.93 -0.81%
UMBF 2025-11-12 07:02:52124.00 43.92 -0.81%
UMBF 2025-11-12 08:03:47110.56 109.04 -0.81%
UMBF 2025-11-12 09:02:51124.00 74.98 -0.81%
UMBF 2025-11-12 10:03:50124.00 99.50 0.90%
UMBF 2025-11-12 11:02:48110.99 110.60 0.91%
UMBF 2025-11-12 12:03:42110.21 110.13 0.33%
UMBF 2025-11-12 13:02:49110.12 110.01 0.23%
UMBF 2025-11-12 14:03:46110.47 110.36 0.61%
UMBF 2025-11-12 15:02:53110.18 109.98 0.18%
UMBF 2025-11-12 16:03:46109.72 109.56 -0.15%
UMBF 2025-11-12 17:02:52111.98 107.68 0.02%
UMBF 2025-11-12 18:03:39111.98 109.86 0.02%
UMBF 2025-11-12 19:02:54111.98 109.90 0.02%
UMBF 2025-11-12 20:03:38111.98 107.68 0.02%
UMBF 2025-11-12 21:06:280.00 0.00 0.02%
UMBF 2025-11-12 22:08:20111.98 107.68 0.02%
2025-11-13
UMBF 2025-11-13 05:03:00110.77 109.27 0.02%
UMBF 2025-11-13 06:03:54110.57 108.94 0.02%
UMBF 2025-11-13 08:03:43110.24 108.94 0.02%
UMBF 2025-11-13 10:03:48110.13 108.73 -0.36%
UMBF 2025-11-13 11:02:52110.28 109.11 -0.09%
UMBF 2025-11-13 12:03:48110.52 110.40 0.62%
UMBF 2025-11-13 13:02:54110.30 109.98 0.36%
UMBF 2025-11-13 14:03:57109.47 109.39 -0.36%
UMBF 2025-11-13 15:03:09108.77 108.51 -1.17%
UMBF 2025-11-13 16:03:56108.23 108.12 -1.49%
UMBF 2025-11-13 17:02:52111.19 106.91 -0.71%
UMBF 2025-11-13 21:07:080.00 0.00 -0.71%
2025-11-14
UMBF 2025-11-14 05:02:50109.57 108.08 -0.71%
UMBF 2025-11-14 06:03:57109.57 108.16 -0.71%
UMBF 2025-11-14 07:02:53109.10 108.05 -0.71%
UMBF 2025-11-14 08:03:54109.03 106.85 -0.71%
UMBF 2025-11-14 09:02:58108.86 106.85 -0.71%
UMBF 2025-11-14 10:03:56108.92 106.85 -0.71%
UMBF 2025-11-14 11:02:48107.87 107.31 -1.37%
UMBF 2025-11-14 12:03:38108.32 108.08 -0.74%
UMBF 2025-11-14 13:02:53108.68 108.58 -0.32%
UMBF 2025-11-14 14:03:52108.21 108.06 -0.87%
UMBF 2025-11-14 15:03:03108.45 108.29 -0.59%
UMBF 2025-11-14 16:04:03108.88 108.63 -0.14%
UMBF 2025-11-14 17:03:04109.10 75.00 -0.18%
UMBF 2025-11-14 18:03:46109.10 106.31 -0.18%
UMBF 2025-11-14 19:03:18109.10 108.29 -0.18%
UMBF 2025-11-14 21:10:110.00 0.00 -0.18%
2025-11-17
UMBF 2025-11-17 05:02:50109.37 107.86 -0.18%
UMBF 2025-11-17 06:03:54109.15 107.86 -0.18%
UMBF 2025-11-17 07:02:46108.94 107.43 -0.18%
UMBF 2025-11-17 08:03:51109.05 107.65 -0.18%
UMBF 2025-11-17 09:02:45108.72 107.65 -0.18%
UMBF 2025-11-17 10:03:51108.50 107.65 -0.18%
UMBF 2025-11-17 11:02:39108.28 107.82 -0.28%
UMBF 2025-11-17 12:03:48106.91 106.80 -1.46%
UMBF 2025-11-17 13:02:50107.03 106.71 -1.47%
UMBF 2025-11-17 14:04:07106.34 106.25 -1.94%
UMBF 2025-11-17 15:02:51105.86 105.79 -2.33%
UMBF 2025-11-17 16:03:57104.52 104.28 -3.65%
UMBF 2025-11-17 17:03:37106.02 101.98 -4.04%
UMBF 2025-11-17 18:03:41106.02 101.98 -4.06%
UMBF 2025-11-17 21:08:400.00 0.00 -4.06%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.