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

$UMBF: UMB Financial Corporation - Common Stock





Clear duplicates of prices



2024-03-27
UMBF 2024-03-27 21:08:020.00 0.00 3.65%
2024-03-28
UMBF 2024-03-28 05:01:25136.11 78.21 3.65%
UMBF 2024-03-28 07:01:2299.86 78.21 3.65%
UMBF 2024-03-28 10:01:2986.01 85.76 0.41%
UMBF 2024-03-28 11:01:2986.14 86.11 0.64%
UMBF 2024-03-28 12:01:5786.97 86.83 1.61%
UMBF 2024-03-28 13:01:1686.86 86.78 1.52%
UMBF 2024-03-28 14:01:3686.69 86.51 1.21%
UMBF 2024-03-28 15:01:1787.02 86.97 1.69%
UMBF 2024-03-28 16:01:3788.73 85.25 1.67%
UMBF 2024-03-28 17:01:2488.73 85.25 1.61%
UMBF 2024-03-28 18:01:3489.00 85.25 1.61%
UMBF 2024-03-28 20:01:220.00 0.00 1.61%
2024-04-01
UMBF 2024-04-01 05:01:38138.31 78.21 1.61%
UMBF 2024-04-01 07:01:1999.86 78.21 1.61%
UMBF 2024-04-01 10:01:3585.50 85.31 -1.82%
UMBF 2024-04-01 11:01:2785.79 85.65 -1.41%
UMBF 2024-04-01 12:01:4685.33 85.20 -1.94%
UMBF 2024-04-01 13:01:2385.13 85.06 -2.17%
UMBF 2024-04-01 14:01:4985.13 85.05 -2.21%
UMBF 2024-04-01 15:01:1985.21 85.12 -2.15%
UMBF 2024-04-01 16:01:4386.25 82.87 -2.84%
UMBF 2024-04-01 17:01:1086.25 82.87 -2.79%
UMBF 2024-04-01 20:01:300.00 0.00 -2.79%
2024-04-02
UMBF 2024-04-02 05:01:16134.45 78.21 -2.79%
UMBF 2024-04-02 07:01:1784.47 78.21 -2.79%
UMBF 2024-04-02 08:01:3784.31 78.21 -2.79%
UMBF 2024-04-02 09:01:1991.68 78.21 -2.79%
UMBF 2024-04-02 10:01:5083.45 83.27 -1.37%
UMBF 2024-04-02 11:01:2183.23 83.09 -1.72%
UMBF 2024-04-02 12:01:4382.82 82.71 -2.06%
UMBF 2024-04-02 13:01:2682.63 82.45 -2.30%
UMBF 2024-04-02 14:01:4382.73 82.63 -2.21%
UMBF 2024-04-02 15:01:1783.07 82.96 -1.74%
UMBF 2024-04-02 16:01:5289.00 59.19 -1.51%
UMBF 2024-04-02 17:01:2783.73 82.82 -1.55%
UMBF 2024-04-02 20:01:430.00 0.00 -1.55%
2024-04-03
UMBF 2024-04-03 05:01:13132.36 78.21 -1.55%
UMBF 2024-04-03 07:01:2599.86 78.21 -1.55%
UMBF 2024-04-03 10:01:4083.46 83.08 0.00%
UMBF 2024-04-03 11:01:3283.08 82.90 -0.44%
UMBF 2024-04-03 12:01:3582.63 82.52 -0.86%
UMBF 2024-04-03 13:01:1782.96 82.75 -0.57%
UMBF 2024-04-03 14:01:4183.14 83.04 -0.22%
UMBF 2024-04-03 15:01:3183.23 83.17 -0.09%
UMBF 2024-04-03 16:01:4184.87 81.55 -0.05%
UMBF 2024-04-03 20:01:340.00 0.00 -0.05%
2024-04-04
UMBF 2024-04-04 05:01:21132.30 78.21 -0.05%
UMBF 2024-04-04 07:01:3494.43 78.21 -0.05%
UMBF 2024-04-04 08:01:4186.99 78.21 -0.05%
UMBF 2024-04-04 09:01:3094.43 78.21 -0.05%
UMBF 2024-04-04 10:01:5185.15 84.84 2.15%
UMBF 2024-04-04 11:01:2784.90 84.75 1.87%
UMBF 2024-04-04 12:01:4284.61 84.50 1.63%
UMBF 2024-04-04 13:01:2684.67 84.58 1.66%
UMBF 2024-04-04 14:01:4584.33 84.19 1.20%
UMBF 2024-04-04 15:01:3582.83 82.70 -0.50%
UMBF 2024-04-04 16:01:5887.00 56.91 -0.38%
UMBF 2024-04-04 17:01:2784.55 81.23 -0.38%
UMBF 2024-04-04 20:01:460.00 0.00 -0.38%
2024-04-05
UMBF 2024-04-05 05:01:25131.79 78.21 -0.38%
UMBF 2024-04-05 07:01:2794.43 78.21 -0.38%
UMBF 2024-04-05 08:01:5086.99 78.21 -0.38%
UMBF 2024-04-05 09:01:2294.43 78.21 -0.38%
UMBF 2024-04-05 10:01:5082.98 82.73 -0.04%
UMBF 2024-04-05 11:01:2982.92 82.82 0.02%
UMBF 2024-04-05 12:01:4383.50 83.30 0.66%
UMBF 2024-04-05 13:01:2383.72 83.60 0.87%
UMBF 2024-04-05 14:01:4983.21 83.10 0.29%
UMBF 2024-04-05 15:01:2383.22 83.11 0.36%
UMBF 2024-04-05 16:01:5084.94 81.60 0.46%
UMBF 2024-04-05 18:01:4689.00 73.45 0.46%
UMBF 2024-04-05 20:01:380.00 0.00 0.46%
2024-04-08
UMBF 2024-04-08 05:01:35132.39 33.48 0.46%
UMBF 2024-04-08 07:01:2594.43 83.27 0.46%
UMBF 2024-04-08 08:01:4386.99 83.27 0.46%
UMBF 2024-04-08 09:02:04111.36 83.27 0.46%
UMBF 2024-04-08 10:01:5284.33 83.91 1.02%
UMBF 2024-04-08 11:01:2784.62 84.42 1.41%
UMBF 2024-04-08 12:01:5384.39 84.28 1.27%
UMBF 2024-04-08 13:01:1884.63 84.54 1.57%
UMBF 2024-04-08 14:01:4084.67 84.56 1.60%
UMBF 2024-04-08 15:01:1684.66 84.63 1.66%
UMBF 2024-04-08 16:01:5489.00 56.91 1.17%
UMBF 2024-04-08 17:01:1584.73 83.82 1.16%
UMBF 2024-04-08 18:01:5484.76 83.84 1.16%
UMBF 2024-04-08 20:01:390.00 0.00 1.16%
2024-04-09
UMBF 2024-04-09 05:01:27133.94 33.87 1.16%
UMBF 2024-04-09 07:01:3994.43 59.19 1.16%
UMBF 2024-04-09 08:01:5386.99 59.19 1.16%
UMBF 2024-04-09 09:01:2694.43 59.19 1.16%
UMBF 2024-04-09 10:01:3784.50 84.30 0.26%
UMBF 2024-04-09 11:01:1784.17 83.99 -0.17%
UMBF 2024-04-09 12:01:4284.60 84.38 0.31%
UMBF 2024-04-09 13:01:2784.50 84.46 0.28%
UMBF 2024-04-09 14:01:5384.36 84.29 0.13%
UMBF 2024-04-09 15:01:4184.40 84.30 0.08%
UMBF 2024-04-09 16:01:5989.00 56.91 0.22%
UMBF 2024-04-09 17:01:2789.00 82.73 0.21%
UMBF 2024-04-09 18:01:3789.00 74.57 0.21%
UMBF 2024-04-09 20:01:340.00 0.00 0.21%
2024-04-10
UMBF 2024-04-10 05:01:23134.22 81.07 0.21%
UMBF 2024-04-10 07:01:2394.43 81.07 0.21%
UMBF 2024-04-10 08:02:0286.99 81.07 0.21%
UMBF 2024-04-10 09:01:1890.34 81.07 0.21%
UMBF 2024-04-10 10:01:4781.49 81.02 -3.60%
UMBF 2024-04-10 11:01:2281.18 81.06 -3.93%
UMBF 2024-04-10 12:01:3080.49 80.35 -4.75%
UMBF 2024-04-10 13:01:3180.64 80.50 -4.65%
UMBF 2024-04-10 14:01:3980.60 80.28 -4.70%
UMBF 2024-04-10 15:01:1980.14 79.97 -5.24%
UMBF 2024-04-10 16:01:4689.00 56.91 -4.40%
UMBF 2024-04-10 17:01:1682.32 79.10 -4.39%
UMBF 2024-04-10 18:01:2389.00 71.60 -4.39%
UMBF 2024-04-10 19:01:3189.00 61.89 -4.39%
UMBF 2024-04-10 20:01:360.00 0.00 -4.39%
2024-04-11
UMBF 2024-04-11 05:01:34128.32 32.29 -4.39%
UMBF 2024-04-11 06:01:32129.13 32.29 -4.39%
UMBF 2024-04-11 07:01:2494.43 59.19 -4.39%
UMBF 2024-04-11 09:01:17111.36 46.60 -4.39%
UMBF 2024-04-11 10:01:4280.25 79.97 -0.71%
UMBF 2024-04-11 11:01:1680.03 79.83 -0.89%
UMBF 2024-04-11 12:01:4380.75 80.55 -0.15%
UMBF 2024-04-11 13:01:2280.63 80.37 -0.20%
UMBF 2024-04-11 14:01:4281.09 80.86 0.39%
UMBF 2024-04-11 15:01:2680.90 80.73 0.04%
UMBF 2024-04-11 16:01:3282.40 79.16 0.08%
UMBF 2024-04-11 17:01:2782.40 79.16 0.09%
UMBF 2024-04-11 18:01:4389.00 59.19 0.09%
UMBF 2024-04-11 20:01:520.00 0.00 0.09%
2024-04-12
UMBF 2024-04-12 05:01:36128.44 32.48 0.09%
UMBF 2024-04-12 07:01:2094.43 59.19 0.09%
UMBF 2024-04-12 10:01:5980.19 79.74 -1.02%
UMBF 2024-04-12 11:01:2879.88 79.68 -1.23%
UMBF 2024-04-12 12:01:2579.97 79.84 -1.13%
UMBF 2024-04-12 13:01:1479.89 79.78 -1.24%
UMBF 2024-04-12 14:01:3779.78 79.63 -1.30%
UMBF 2024-04-12 15:01:1979.70 79.58 -1.45%
UMBF 2024-04-12 16:01:5489.00 56.91 -0.88%
UMBF 2024-04-12 17:01:3081.67 78.47 -0.88%
UMBF 2024-04-12 18:01:3789.00 59.19 -0.88%
UMBF 2024-04-12 20:01:380.00 0.00 -0.88%
2024-04-15
UMBF 2024-04-15 05:01:18127.31 32.20 -0.88%
UMBF 2024-04-15 07:01:2294.43 59.19 -0.88%
UMBF 2024-04-15 10:01:4680.34 79.78 0.17%
UMBF 2024-04-15 11:01:3079.76 79.53 -0.54%
UMBF 2024-04-15 12:01:5279.91 79.69 -0.35%
UMBF 2024-04-15 13:01:3179.75 79.60 -0.57%
UMBF 2024-04-15 14:01:3979.36 79.18 -1.10%
UMBF 2024-04-15 15:01:2479.36 79.12 -1.06%
UMBF 2024-04-15 16:01:3981.34 78.16 -0.40%
UMBF 2024-04-15 18:01:3189.00 59.19 -0.40%
UMBF 2024-04-15 20:01:420.00 0.00 -0.40%
2024-04-16
UMBF 2024-04-16 05:01:11126.80 32.07 -0.40%
UMBF 2024-04-16 07:01:1894.43 59.19 -0.40%
UMBF 2024-04-16 10:01:3978.82 78.67 -1.26%
UMBF 2024-04-16 11:01:2179.14 78.91 -0.87%
UMBF 2024-04-16 12:01:4279.67 79.53 -0.16%
UMBF 2024-04-16 13:01:0579.68 79.55 -0.09%
UMBF 2024-04-16 14:01:4279.40 79.25 -0.61%
UMBF 2024-04-16 15:01:2979.79 79.68 0.04%
UMBF 2024-04-16 16:01:4681.03 77.85 -0.39%
UMBF 2024-04-16 18:01:4289.00 59.19 -0.39%
UMBF 2024-04-16 20:01:460.00 0.00 -0.39%
2024-04-17
UMBF 2024-04-17 05:01:27126.30 31.94 -0.39%
UMBF 2024-04-17 07:01:22126.30 59.19 -0.39%
UMBF 2024-04-17 09:01:16127.10 59.19 -0.39%
UMBF 2024-04-17 10:01:5180.44 80.03 1.07%
UMBF 2024-04-17 11:01:1779.92 79.81 0.54%
UMBF 2024-04-17 12:01:3880.24 80.12 0.92%
UMBF 2024-04-17 13:01:2380.33 80.15 1.04%
UMBF 2024-04-17 14:01:4680.48 80.33 1.07%
UMBF 2024-04-17 15:01:1580.25 80.02 0.88%
UMBF 2024-04-17 16:01:5281.26 78.08 0.29%
UMBF 2024-04-17 18:01:2489.00 59.19 0.29%
UMBF 2024-04-17 20:01:390.00 0.00 0.29%
2024-04-18
UMBF 2024-04-18 05:01:17127.47 32.03 0.29%
UMBF 2024-04-18 07:01:19127.47 59.19 0.29%
UMBF 2024-04-18 10:01:4780.28 79.96 0.34%
UMBF 2024-04-18 11:01:1280.50 80.24 0.72%
UMBF 2024-04-18 12:01:3380.12 80.07 0.62%
UMBF 2024-04-18 13:01:3679.69 79.58 0.00%
UMBF 2024-04-18 14:01:4779.88 79.75 0.11%
UMBF 2024-04-18 15:01:2079.95 79.81 0.31%
UMBF 2024-04-18 16:01:4181.80 78.60 0.67%
UMBF 2024-04-18 18:01:2389.00 59.19 0.67%
UMBF 2024-04-18 20:01:490.00 0.00 0.67%
2024-04-19
UMBF 2024-04-19 05:01:1679.79 32.08 0.67%
UMBF 2024-04-19 06:01:54127.66 32.08 0.67%
UMBF 2024-04-19 07:01:3879.87 59.19 0.67%
UMBF 2024-04-19 08:01:38127.66 59.19 0.67%
UMBF 2024-04-19 10:02:0481.32 81.07 1.36%
UMBF 2024-04-19 11:01:2881.14 81.01 1.17%
UMBF 2024-04-19 12:01:4681.74 81.44 1.83%
UMBF 2024-04-19 13:01:3181.65 81.58 1.82%
UMBF 2024-04-19 14:01:4381.49 81.28 1.46%
UMBF 2024-04-19 15:01:2481.21 81.09 1.19%
UMBF 2024-04-19 16:01:5289.00 56.91 1.56%
UMBF 2024-04-19 17:01:2183.04 79.84 1.55%
UMBF 2024-04-19 18:01:3589.00 59.19 1.55%
UMBF 2024-04-19 20:01:440.00 0.00 1.55%
2024-04-22
UMBF 2024-04-22 07:01:10129.48 59.19 1.55%
UMBF 2024-04-22 09:01:19166.78 46.60 1.55%
UMBF 2024-04-22 10:01:4481.98 81.81 0.59%
UMBF 2024-04-22 11:01:2382.01 81.82 0.56%
UMBF 2024-04-22 12:01:4882.34 82.23 1.03%
UMBF 2024-04-22 13:01:2583.06 82.89 1.83%
UMBF 2024-04-22 14:01:4483.28 83.19 2.17%
UMBF 2024-04-22 15:01:3183.45 83.34 2.38%
UMBF 2024-04-22 16:01:5289.00 54.91 2.64%
UMBF 2024-04-22 17:01:2185.21 83.56 2.60%
UMBF 2024-04-22 18:01:3689.00 59.19 2.60%
UMBF 2024-04-22 20:01:410.00 0.00 2.60%
2024-04-23
UMBF 2024-04-23 05:01:15133.69 39.99 2.60%
UMBF 2024-04-23 07:01:24133.69 59.19 2.60%
UMBF 2024-04-23 09:01:15133.69 75.91 2.60%
UMBF 2024-04-23 10:01:3284.44 84.20 0.91%
UMBF 2024-04-23 11:01:2884.56 84.41 1.02%
UMBF 2024-04-23 12:01:4384.84 84.70 1.45%
UMBF 2024-04-23 13:01:1084.78 84.62 1.33%
UMBF 2024-04-23 14:01:4184.82 84.60 1.39%
UMBF 2024-04-23 15:01:2784.11 84.02 0.58%
UMBF 2024-04-23 16:01:4485.40 82.08 0.26%
UMBF 2024-04-23 17:01:1585.40 82.08 0.25%
UMBF 2024-04-23 18:01:4289.00 59.19 0.25%
UMBF 2024-04-23 20:02:010.00 0.00 0.25%
2024-04-24
UMBF 2024-04-24 05:01:34133.14 39.99 0.25%
UMBF 2024-04-24 07:01:14133.14 59.19 0.25%
UMBF 2024-04-24 09:01:15133.98 59.19 0.25%
UMBF 2024-04-24 10:01:2883.68 83.49 -0.25%
UMBF 2024-04-24 11:01:2083.80 83.60 0.01%
UMBF 2024-04-24 12:01:3083.79 83.65 0.01%
UMBF 2024-04-24 13:01:1684.33 84.17 0.66%
UMBF 2024-04-24 14:01:3084.32 84.24 0.61%
UMBF 2024-04-24 15:01:1484.41 84.28 0.62%
UMBF 2024-04-24 16:01:2586.42 83.14 1.24%
UMBF 2024-04-24 18:01:2189.00 81.85 1.24%
UMBF 2024-04-24 20:01:230.00 0.00 1.24%
2024-04-25
UMBF 2024-04-25 05:01:17135.64 39.99 1.24%
UMBF 2024-04-25 07:01:41135.64 59.19 1.24%
UMBF 2024-04-25 09:01:3984.34 46.60 1.24%
UMBF 2024-04-25 10:02:0182.98 82.60 -2.44%
UMBF 2024-04-25 11:01:3383.38 83.21 -1.83%
UMBF 2024-04-25 12:01:4783.43 83.25 -1.66%
UMBF 2024-04-25 13:01:2883.32 83.16 -1.86%
UMBF 2024-04-25 14:02:0783.35 83.21 -1.78%
UMBF 2024-04-25 15:01:3783.50 83.33 -1.62%
UMBF 2024-04-25 16:01:4789.00 81.85 -1.34%
UMBF 2024-04-25 17:01:4285.27 82.05 -1.32%
UMBF 2024-04-25 18:01:4989.00 81.85 -1.32%
UMBF 2024-04-25 20:01:480.00 0.00 -1.32%
2024-04-26
UMBF 2024-04-26 05:01:28133.01 39.99 -1.32%
UMBF 2024-04-26 06:02:01133.85 39.99 -1.32%
UMBF 2024-04-26 07:01:45133.85 59.19 -1.32%
UMBF 2024-04-26 10:01:5384.42 84.15 0.61%
UMBF 2024-04-26 11:01:3183.83 83.70 0.19%
UMBF 2024-04-26 12:01:5984.00 83.90 0.37%
UMBF 2024-04-26 13:01:3984.02 83.94 0.34%
UMBF 2024-04-26 14:02:0683.71 83.64 0.06%
UMBF 2024-04-26 15:01:4383.59 83.53 -0.14%
UMBF 2024-04-26 16:01:4984.81 81.53 -0.78%
UMBF 2024-04-26 17:01:1283.80 81.53 -0.79%
UMBF 2024-04-26 18:01:4583.80 59.34 -0.79%
UMBF 2024-04-26 20:01:330.00 0.00 -0.79%


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.