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

$UMBF: UMB Financial Corporation - Common Stock





Clear duplicates of prices



2025-06-04
UMBF 2025-06-04 01:02:150.00 0.00 1.55%
UMBF 2025-06-04 05:02:17164.64 41.42 1.55%
UMBF 2025-06-04 07:02:19121.46 103.24 1.55%
UMBF 2025-06-04 08:03:12121.46 103.55 1.55%
UMBF 2025-06-04 09:02:18121.46 73.56 1.55%
UMBF 2025-06-04 10:03:07103.72 103.15 -0.20%
UMBF 2025-06-04 11:02:13102.42 102.28 -1.16%
UMBF 2025-06-04 12:03:07102.00 101.92 -1.55%
UMBF 2025-06-04 13:02:17102.01 101.92 -1.54%
UMBF 2025-06-04 14:03:07102.46 102.41 -1.10%
UMBF 2025-06-04 15:02:14102.23 102.19 -1.30%
UMBF 2025-06-04 16:03:08104.01 100.01 -1.52%
UMBF 2025-06-04 17:02:11104.01 100.01 -1.50%
UMBF 2025-06-04 18:03:00116.23 94.05 -1.50%
UMBF 2025-06-04 20:03:160.00 0.00 -1.50%
2025-06-05
UMBF 2025-06-05 05:02:18162.16 41.00 -1.50%
UMBF 2025-06-05 06:03:11161.20 99.02 -1.50%
UMBF 2025-06-05 07:02:16103.00 70.42 -1.50%
UMBF 2025-06-05 08:03:10121.46 70.42 -1.50%
UMBF 2025-06-05 09:02:16121.20 72.40 -1.50%
UMBF 2025-06-05 10:03:15101.31 101.09 -0.66%
UMBF 2025-06-05 11:02:13101.26 101.18 -0.70%
UMBF 2025-06-05 12:03:14102.08 101.96 -0.01%
UMBF 2025-06-05 13:02:16102.02 101.84 -0.01%
UMBF 2025-06-05 14:03:13102.57 102.49 0.56%
UMBF 2025-06-05 15:02:18102.32 102.25 0.31%
UMBF 2025-06-05 16:03:15103.86 99.86 -0.14%
UMBF 2025-06-05 18:03:16121.46 83.22 -0.14%
UMBF 2025-06-05 20:03:140.00 0.00 -0.14%
2025-06-06
UMBF 2025-06-06 05:02:14161.92 40.74 -0.14%
UMBF 2025-06-06 07:02:16102.55 70.42 -0.14%
UMBF 2025-06-06 08:03:10121.46 70.42 -0.14%
UMBF 2025-06-06 09:02:24104.62 102.26 -0.14%
UMBF 2025-06-06 10:03:16103.85 103.61 1.76%
UMBF 2025-06-06 11:02:20103.98 103.82 2.09%
UMBF 2025-06-06 12:03:14104.12 104.05 2.20%
UMBF 2025-06-06 13:02:18103.90 103.83 2.01%
UMBF 2025-06-06 14:03:15104.13 104.04 2.25%
UMBF 2025-06-06 15:02:19104.29 104.25 2.39%
UMBF 2025-06-06 16:03:13106.86 102.76 2.93%
UMBF 2025-06-06 17:02:14106.86 102.76 2.94%
UMBF 2025-06-06 18:03:11110.11 83.96 2.94%
UMBF 2025-06-06 20:03:090.00 0.00 2.94%
2025-06-09
UMBF 2025-06-09 05:02:23166.61 42.13 2.94%
UMBF 2025-06-09 07:02:15118.00 70.42 2.94%
UMBF 2025-06-09 10:03:15105.93 105.65 0.99%
UMBF 2025-06-09 11:02:19105.87 105.73 1.03%
UMBF 2025-06-09 12:03:11105.84 105.76 1.03%
UMBF 2025-06-09 13:02:17105.90 105.82 1.09%
UMBF 2025-06-09 14:03:11106.48 106.37 1.62%
UMBF 2025-06-09 15:02:16106.67 106.60 1.81%
UMBF 2025-06-09 16:03:10118.00 100.11 1.02%
UMBF 2025-06-09 17:02:11106.34 105.45 0.99%
UMBF 2025-06-09 18:03:08110.13 101.65 0.99%
UMBF 2025-06-09 19:02:13106.38 105.48 0.99%
UMBF 2025-06-09 20:03:040.00 0.00 0.99%
2025-06-10
UMBF 2025-06-10 05:02:14167.72 105.41 0.99%
UMBF 2025-06-10 07:02:16121.46 105.41 0.99%
UMBF 2025-06-10 10:03:14106.20 106.02 0.63%
UMBF 2025-06-10 11:02:16106.38 106.29 0.80%
UMBF 2025-06-10 12:03:14106.36 106.24 0.79%
UMBF 2025-06-10 13:02:18106.25 106.15 0.68%
UMBF 2025-06-10 14:03:07106.19 106.04 0.59%
UMBF 2025-06-10 15:02:13106.22 106.17 0.70%
UMBF 2025-06-10 16:03:06108.19 104.03 0.56%
UMBF 2025-06-10 17:02:10108.19 104.04 0.56%
UMBF 2025-06-10 18:03:06111.31 100.11 0.56%
UMBF 2025-06-10 20:03:050.00 0.00 0.56%
2025-06-11
UMBF 2025-06-11 05:02:16169.74 100.11 0.56%
UMBF 2025-06-11 07:02:12110.49 100.11 0.56%
UMBF 2025-06-11 08:03:10121.46 100.11 0.56%
UMBF 2025-06-11 09:02:14110.50 100.11 0.56%
UMBF 2025-06-11 10:03:14106.52 106.10 0.18%
UMBF 2025-06-11 11:02:16105.78 105.62 -0.38%
UMBF 2025-06-11 12:03:06105.12 104.92 -1.01%
UMBF 2025-06-11 13:02:13104.92 104.85 -1.15%
UMBF 2025-06-11 14:03:07104.87 104.76 -1.21%
UMBF 2025-06-11 15:02:12104.58 104.53 -1.45%
UMBF 2025-06-11 16:03:05106.93 102.82 -1.17%
UMBF 2025-06-11 17:02:07106.93 102.82 -1.16%
UMBF 2025-06-11 18:03:02108.36 100.11 -1.16%
UMBF 2025-06-11 20:03:010.00 0.00 -1.16%
2025-06-12
UMBF 2025-06-12 05:02:16167.76 100.11 -1.16%
UMBF 2025-06-12 07:02:17119.94 100.11 -1.16%
UMBF 2025-06-12 07:52:03
8-K Sec report https://www.sec.gov/Archives/edgar/data/101382/000119312525139563/0001193125-25-139563-index.htm
8-K - UMB FINANCIAL CORP (0000101382) (Filer)
UMBF 2025-06-12 09:02:16121.46 100.11 -1.16%
UMBF 2025-06-12 10:03:11103.65 103.46 -1.23%
UMBF 2025-06-12 11:02:14103.73 103.66 -1.09%
UMBF 2025-06-12 12:03:13103.10 103.01 -1.65%
UMBF 2025-06-12 13:02:12102.86 102.75 -1.89%
UMBF 2025-06-12 14:03:07102.87 102.73 -1.96%
UMBF 2025-06-12 15:02:13103.03 102.93 -1.75%
UMBF 2025-06-12 16:03:020.00 100.11 -1.63%
UMBF 2025-06-12 17:02:14105.07 101.12 -1.65%
UMBF 2025-06-12 18:03:05107.49 100.11 -1.65%
UMBF 2025-06-12 20:03:030.00 0.00 -1.65%
2025-06-13
UMBF 2025-06-13 05:20:13164.97 89.85 -1.65%
UMBF 2025-06-13 12:03:11102.19 102.07 -0.89%
UMBF 2025-06-13 13:02:17102.02 101.86 -1.17%
UMBF 2025-06-13 14:03:15101.67 101.59 -1.39%
UMBF 2025-06-13 15:02:17101.12 101.04 -1.91%
UMBF 2025-06-13 16:03:170.00 0.00 -2.29%
UMBF 2025-06-13 17:02:11102.61 98.76 -2.33%
UMBF 2025-06-13 18:03:11121.46 70.06 -2.33%
UMBF 2025-06-13 20:03:140.00 0.00 -2.33%
2025-06-16
UMBF 2025-06-16 05:02:16159.52 98.62 -2.33%
UMBF 2025-06-16 06:03:11159.81 98.62 -2.33%
UMBF 2025-06-16 07:02:16119.94 90.18 -2.33%
UMBF 2025-06-16 08:03:13119.94 92.38 -2.33%
UMBF 2025-06-16 09:02:16121.14 101.12 -2.33%
UMBF 2025-06-16 10:03:22101.92 101.70 1.02%
UMBF 2025-06-16 11:02:13102.40 102.23 1.58%
UMBF 2025-06-16 12:03:12101.80 101.71 1.02%
UMBF 2025-06-16 13:02:15101.68 101.55 0.90%
UMBF 2025-06-16 14:03:14101.23 101.17 0.48%
UMBF 2025-06-16 15:02:13101.07 100.97 0.28%
UMBF 2025-06-16 16:03:120.00 0.00 0.04%
UMBF 2025-06-16 17:02:09102.64 100.75 0.04%
UMBF 2025-06-16 18:03:12119.94 100.75 0.50%
UMBF 2025-06-16 19:02:10119.94 100.75 0.05%
UMBF 2025-06-16 20:03:060.00 0.00 0.05%
2025-06-17
UMBF 2025-06-17 04:03:03100.73 0.00 0.05%
UMBF 2025-06-17 05:02:41100.42 96.63 0.05%
UMBF 2025-06-17 06:03:07161.16 96.63 0.05%
UMBF 2025-06-17 07:02:14119.94 88.36 0.05%
UMBF 2025-06-17 08:03:05119.94 99.74 0.05%
UMBF 2025-06-17 09:02:07100.43 99.30 0.05%
UMBF 2025-06-17 10:03:07100.39 100.23 -0.40%
UMBF 2025-06-17 11:02:1099.93 99.81 -0.86%
UMBF 2025-06-17 12:03:0899.10 98.95 -1.70%
UMBF 2025-06-17 13:02:1499.16 99.06 -1.58%
UMBF 2025-06-17 14:03:1198.86 98.74 -1.91%
UMBF 2025-06-17 15:02:1699.11 99.01 -1.66%
UMBF 2025-06-17 16:03:080.00 0.00 -1.95%
UMBF 2025-06-17 17:02:08100.60 96.81 -1.64%
UMBF 2025-06-17 18:03:08107.94 83.25 -1.64%
UMBF 2025-06-17 20:03:100.00 0.00 -1.64%
2025-06-18
UMBF 2025-06-18 05:02:20156.09 95.91 -1.64%
UMBF 2025-06-18 07:02:17101.88 95.91 -1.64%
UMBF 2025-06-18 08:03:09120.05 70.06 -1.64%
UMBF 2025-06-18 09:02:1699.21 70.50 -1.64%
UMBF 2025-06-18 10:03:0899.06 98.98 0.32%
UMBF 2025-06-18 11:02:1999.80 99.62 0.99%
UMBF 2025-06-18 12:03:0599.90 99.84 1.13%
UMBF 2025-06-18 13:02:13100.05 99.96 1.28%
UMBF 2025-06-18 14:03:08100.67 100.50 1.93%
UMBF 2025-06-18 15:02:1999.54 99.40 0.78%
UMBF 2025-06-18 16:03:140.00 0.00 0.77%
UMBF 2025-06-18 17:02:13101.38 97.57 0.79%
UMBF 2025-06-18 18:03:04121.46 70.06 0.79%
UMBF 2025-06-18 20:03:090.00 0.00 0.79%
2025-06-20
UMBF 2025-06-20 05:02:07159.18 96.27 0.79%
UMBF 2025-06-20 07:02:15119.94 96.27 0.79%
UMBF 2025-06-20 08:03:04119.94 70.06 0.79%
UMBF 2025-06-20 09:02:10121.46 99.99 0.79%
UMBF 2025-06-20 10:03:09101.38 101.15 1.91%
UMBF 2025-06-20 11:02:13101.17 101.03 1.65%
UMBF 2025-06-20 12:03:05101.09 101.00 1.62%
UMBF 2025-06-20 13:02:10101.10 101.05 1.60%
UMBF 2025-06-20 14:03:14100.63 100.43 1.07%
UMBF 2025-06-20 15:02:10100.51 100.44 1.03%
UMBF 2025-06-20 16:17:540.00 0.00 1.13%
UMBF 2025-06-20 17:16:28121.46 70.06 1.13%
UMBF 2025-06-20 18:19:12101.23 100.36 1.13%
UMBF 2025-06-20 19:02:24101.27 100.39 1.13%
UMBF 2025-06-20 20:03:020.00 0.00 1.13%
2025-06-23
UMBF 2025-06-23 05:02:09159.14 97.68 1.13%
UMBF 2025-06-23 07:02:11121.46 97.68 1.13%
UMBF 2025-06-23 09:12:43129.51 100.30 1.13%
UMBF 2025-06-23 10:05:27101.46 101.21 0.72%
UMBF 2025-06-23 11:02:58100.80 100.62 0.07%
UMBF 2025-06-23 12:02:2699.97 99.87 -0.69%
UMBF 2025-06-23 13:02:5899.54 99.40 -1.15%
UMBF 2025-06-23 14:02:30101.11 100.96 0.32%
UMBF 2025-06-23 15:02:56101.31 101.25 0.64%
UMBF 2025-06-23 16:02:29103.71 88.11 1.01%
UMBF 2025-06-23 17:02:53103.71 99.73 0.99%
UMBF 2025-06-23 18:02:25102.13 101.25 0.99%
UMBF 2025-06-23 19:02:52102.60 101.71 0.99%
UMBF 2025-06-23 20:02:240.00 0.00 0.99%
2025-06-24
UMBF 2025-06-24 05:02:16161.12 102.71 2.09%
UMBF 2025-06-24 07:02:23119.94 99.30 2.09%
UMBF 2025-06-24 08:03:03119.94 70.81 2.09%
UMBF 2025-06-24 09:02:15111.89 72.80 2.09%
UMBF 2025-06-24 10:03:04103.67 103.53 1.87%
UMBF 2025-06-24 11:02:19104.91 104.69 3.11%
UMBF 2025-06-24 12:03:04104.30 104.11 2.45%
UMBF 2025-06-24 13:02:26104.47 104.37 2.72%
UMBF 2025-06-24 14:03:04104.59 104.52 2.86%
UMBF 2025-06-24 15:02:17104.57 104.52 2.83%
UMBF 2025-06-24 16:03:07105.00 103.43 2.01%
UMBF 2025-06-24 17:02:20105.00 103.43 1.71%
UMBF 2025-06-24 18:03:04104.14 103.43 1.71%
UMBF 2025-06-24 19:02:19104.09 103.43 1.71%
UMBF 2025-06-24 20:02:560.00 0.00 1.71%
2025-06-25
UMBF 2025-06-25 05:02:19165.95 103.43 1.71%
UMBF 2025-06-25 07:02:15110.49 103.43 1.71%
UMBF 2025-06-25 08:03:05119.94 103.43 1.71%
UMBF 2025-06-25 09:02:19105.00 103.43 1.71%
UMBF 2025-06-25 10:03:10103.52 103.06 -0.41%
UMBF 2025-06-25 11:02:23102.88 102.74 -0.88%
UMBF 2025-06-25 12:03:10103.31 103.16 -0.46%
UMBF 2025-06-25 13:02:21103.39 103.28 -0.33%
UMBF 2025-06-25 14:03:06103.15 103.01 -0.58%
UMBF 2025-06-25 15:02:17103.34 103.27 -0.39%
UMBF 2025-06-25 16:03:03104.62 100.60 -1.10%
UMBF 2025-06-25 17:02:18104.62 100.60 -1.08%
UMBF 2025-06-25 18:03:02107.23 89.61 -1.08%
UMBF 2025-06-25 20:02:580.00 0.00 -1.08%
2025-06-26
UMBF 2025-06-26 05:02:24162.03 99.57 -1.08%
UMBF 2025-06-26 06:03:03164.48 102.80 -1.08%
UMBF 2025-06-26 07:02:27105.75 102.80 -1.08%
UMBF 2025-06-26 08:03:03121.46 102.80 -1.08%
UMBF 2025-06-26 09:02:26103.51 102.62 -1.08%
UMBF 2025-06-26 10:03:04103.74 103.40 1.03%
UMBF 2025-06-26 11:02:21104.47 104.27 1.78%
UMBF 2025-06-26 12:03:05104.66 104.58 1.97%
UMBF 2025-06-26 13:02:26105.01 104.90 2.31%
UMBF 2025-06-26 14:03:04105.16 105.12 2.45%
UMBF 2025-06-26 15:02:21105.61 105.51 2.93%
UMBF 2025-06-26 16:03:00108.24 104.08 3.42%
UMBF 2025-06-26 17:02:18106.14 104.08 3.46%
UMBF 2025-06-26 18:03:09111.60 91.38 3.46%
UMBF 2025-06-26 20:03:020.00 0.00 3.46%
2025-06-27
UMBF 2025-06-27 05:00:49167.80 42.46 3.46%
UMBF 2025-06-27 08:00:59121.46 70.06 3.46%
UMBF 2025-06-27 09:00:44106.96 106.35 0.61%
UMBF 2025-06-27 10:00:55106.73 106.55 0.48%
UMBF 2025-06-27 11:00:45107.05 106.92 0.84%
UMBF 2025-06-27 12:00:53106.38 106.25 0.19%
UMBF 2025-06-27 13:00:43106.45 106.35 0.29%
UMBF 2025-06-27 14:00:52106.18 106.06 0.04%
UMBF 2025-06-27 15:00:55105.55 105.49 -0.60%
UMBF 2025-06-27 16:00:52105.96 105.92 -0.17%
UMBF 2025-06-27 17:00:42108.12 103.96 -0.11%
UMBF 2025-06-27 18:00:43111.60 91.32 -0.11%
UMBF 2025-06-27 21:00:420.00 0.00 -0.11%
2025-06-30
UMBF 2025-06-30 05:00:48168.57 94.62 -0.11%
UMBF 2025-06-30 06:00:51169.63 42.41 -0.11%
UMBF 2025-06-30 07:00:47169.63 106.02 -0.11%
UMBF 2025-06-30 08:00:53121.46 70.06 -0.11%
UMBF 2025-06-30 10:00:51106.93 106.63 0.69%
UMBF 2025-06-30 11:00:45105.56 105.39 -0.45%
UMBF 2025-06-30 12:00:49106.04 105.91 0.03%
UMBF 2025-06-30 13:00:46105.90 105.80 -0.15%
UMBF 2025-06-30 14:00:58105.42 105.26 -0.62%
UMBF 2025-06-30 15:00:45105.73 105.68 -0.27%
UMBF 2025-06-30 16:00:58105.24 105.17 -0.75%
UMBF 2025-06-30 17:00:49107.24 103.12 -0.80%
UMBF 2025-06-30 18:01:01121.46 93.80 -0.80%
UMBF 2025-06-30 21:00:420.00 0.00 -0.80%
2025-07-01
UMBF 2025-07-01 05:00:48117.33 42.07 -0.80%
UMBF 2025-07-01 06:00:52168.25 42.07 -0.80%
UMBF 2025-07-01 08:00:54121.46 70.06 -0.80%
UMBF 2025-07-01 10:00:48105.05 104.89 -0.16%
UMBF 2025-07-01 11:00:47106.25 106.16 1.01%
UMBF 2025-07-01 12:00:49108.00 107.76 2.57%
UMBF 2025-07-01 13:00:47108.20 108.00 2.87%
UMBF 2025-07-01 14:01:00108.29 108.17 2.90%
UMBF 2025-07-01 15:00:48108.20 108.14 2.86%
UMBF 2025-07-01 16:00:51108.19 108.13 2.83%
UMBF 2025-07-01 17:00:49110.28 106.04 2.84%
UMBF 2025-07-01 18:00:50121.46 70.06 2.84%
UMBF 2025-07-01 21:00:440.00 0.00 2.84%
2025-07-02
UMBF 2025-07-02 05:00:49171.43 43.26 2.84%
UMBF 2025-07-02 08:00:54111.89 70.06 2.84%
UMBF 2025-07-02 09:00:47108.97 106.64 2.84%
UMBF 2025-07-02 10:00:53108.12 107.99 -0.07%
UMBF 2025-07-02 11:00:44109.16 108.99 0.84%
UMBF 2025-07-02 12:00:50109.08 108.99 0.82%
UMBF 2025-07-02 13:00:48108.78 108.73 0.60%
UMBF 2025-07-02 14:00:59108.94 108.92 0.76%
UMBF 2025-07-02 15:00:45109.36 109.30 1.12%
UMBF 2025-07-02 16:00:52109.50 109.43 1.28%
UMBF 2025-07-02 17:00:52121.46 107.31 1.20%
UMBF 2025-07-02 18:00:55121.46 103.14 1.20%
UMBF 2025-07-02 21:00:560.00 0.00 1.20%
2025-07-03
UMBF 2025-07-03 05:00:49173.35 43.99 1.20%
UMBF 2025-07-03 08:01:01111.89 70.06 1.20%
UMBF 2025-07-03 09:00:52111.89 109.52 1.20%
UMBF 2025-07-03 10:00:54110.93 110.79 1.38%
UMBF 2025-07-03 11:00:51111.06 110.74 1.37%
UMBF 2025-07-03 12:00:53110.51 110.44 0.99%
UMBF 2025-07-03 13:00:46110.38 110.29 0.87%
UMBF 2025-07-03 14:00:49110.77 109.84 0.85%
UMBF 2025-07-03 15:00:48110.73 109.81 0.85%
UMBF 2025-07-03 18:00:520.00 0.00 0.85%


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.