UMB Financial Corporation Common Stockのデータ

UMB Financial Corporation Common Stockの基本情報

名前 UMB Financial Corporation Common Stock
ティッカー UMBF
国 United States
上場年 nan
セクター Finance

UMB Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 80.53 78.5 79.28 79.73 145700.0 79.73
2021-02-12 79.26 76.21 77.53 78.51 131600.0 78.51
2021-02-11 78.75 76.74 78.05 78.1 188400.0 78.1
2021-02-10 79.19 77.77 78.36 77.97 117100.0 77.97
2021-02-09 78.28 76.36 77.03 78.28 107100.0 78.28
2021-02-08 77.74 76.09 77.19 77.31 124800.0 77.31
2021-02-05 77.53 75.96 77.53 76.44 160200.0 76.44
2021-02-04 77.49 74.44 75.0 77.49 210000.0 77.49
2021-02-03 74.42 72.92 74.07 74.16 129100.0 74.16
2021-02-02 75.42 73.02 73.94 74.52 179500.0 74.52
2021-02-01 73.7 70.97 71.99 73.34 237400.0 73.34
2021-01-29 72.75 70.34 72.69 70.97 426700.0 70.97
2021-01-28 73.48 70.84 72.18 73.17 280800.0 73.17
2021-01-27 71.33 68.0 70.0 70.02 287000.0 70.02
2021-01-26 74.4 71.83 73.87 71.99 125400.0 71.99
2021-01-25 73.95 71.31 73.95 73.02 184100.0 73.02
2021-01-22 75.45 71.58 71.58 75.18 237000.0 75.18
2021-01-21 74.91 72.16 74.55 72.23 162100.0 72.23
2021-01-20 74.91 73.37 74.29 74.64 237600.0 74.64
2021-01-19 75.31 73.41 74.3 74.15 167700.0 74.15
2021-01-15 75.42 73.58 74.47 74.24 112600.0 74.24
2021-01-14 76.78 74.98 75.12 75.7 127800.0 75.7
2021-01-13 76.27 74.01 76.27 74.56 154700.0 74.56
2021-01-12 77.0 75.52 76.0 76.45 277300.0 76.45
2021-01-11 75.66 73.16 73.58 75.37 119100.0 75.37
2021-01-08 76.78 72.81 76.04 74.08 140100.0 74.08
2021-01-07 76.86 75.49 75.76 76.41 203800.0 76.41
2021-01-06 76.01 71.56 71.56 75.44 342200.0 75.44
2021-01-05 70.25 68.44 68.57 69.51 195200.0 69.51
2021-01-04 70.0 67.33 69.5 68.64 146300.0 68.64
2020-12-31 69.38 68.41 68.67 68.99 125700.0 68.99
2020-12-30 71.21 68.33 68.33 68.87 88000.0 68.87
2020-12-29 69.61 67.72 69.05 68.23 108300.0 68.23
2020-12-28 70.36 69.08 69.59 69.16 146300.0 69.16
2020-12-24 70.0 68.51 70.0 69.15 47200.0 69.15
2020-12-23 70.23 68.76 68.76 69.79 163300.0 69.79
2020-12-22 68.31 67.25 67.81 67.8 171000.0 67.8
2020-12-21 68.49 66.68 67.75 67.62 179000.0 67.62
2020-12-18 69.78 67.44 69.52 67.8 644400.0 67.8
2020-12-17 69.66 68.39 69.1 69.52 176600.0 69.52
2020-12-16 69.91 68.28 69.64 69.06 177200.0 69.06
2020-12-15 69.62 67.57 68.15 69.61 189200.0 69.61
2020-12-14 68.91 66.84 68.91 67.7 262300.0 67.7
2020-12-11 68.34 67.32 67.52 67.75 146500.0 67.75
2020-12-10 68.62 67.36 68.09 68.39 124800.0 68.39
2020-12-09 69.5 67.86 69.39 68.92 148700.0 68.92
2020-12-08 69.45 68.16 68.52 68.83 262800.0 68.51
2020-12-07 69.64 68.17 68.84 69.22 123900.0 68.9
2020-12-04 69.64 68.66 69.51 69.55 162400.0 69.23
2020-12-03 70.21 68.02 69.52 68.35 175600.0 68.03
2020-12-02 69.57 68.48 68.81 69.25 196000.0 68.93
2020-12-01 71.02 68.39 69.74 68.9 201000.0 68.58
2020-11-30 71.19 67.39 69.88 68.01 254800.0 67.69
2020-11-27 71.24 69.42 71.08 70.62 48300.0 70.29
2020-11-25 71.69 70.39 71.66 71.29 89100.0 70.96
2020-11-24 72.76 70.0 71.21 72.48 213800.0 72.14
2020-11-23 70.4 69.02 69.56 69.76 237000.0 69.44
2020-11-20 68.84 67.47 67.85 68.46 126300.0 68.14
2020-11-19 69.32 67.91 68.86 69.21 119300.0 68.89
2020-11-18 71.63 69.05 71.6 69.14 183700.0 68.82
2020-11-17 71.35 69.02 69.58 71.04 263700.0 70.71
2020-11-16 72.48 68.58 70.0 70.86 235000.0 70.53
2020-11-13 69.2 67.46 67.93 68.53 109500.0 68.21
2020-11-12 67.62 66.32 66.68 66.79 202500.0 66.48
2020-11-11 69.36 66.69 69.36 68.12 188900.0 67.8
2020-11-10 69.64 67.59 68.47 69.26 234200.0 68.94
2020-11-09 69.95 66.39 66.83 67.59 336500.0 67.28
2020-11-06 64.01 61.35 64.01 61.47 126900.0 61.18
2020-11-05 63.46 61.34 61.34 63.35 150200.0 63.06
2020-11-04 63.92 61.03 63.06 61.13 213800.0 60.85
2020-11-03 65.42 63.2 63.65 64.96 186900.0 64.66
2020-11-02 62.38 60.91 61.48 62.24 228800.0 61.95
2020-10-30 61.81 60.21 60.21 60.87 202700.0 60.59
2020-10-29 61.09 57.51 57.78 60.78 349600.0 60.5
2020-10-28 59.51 55.43 55.43 58.48 359400.0 58.21
2020-10-27 58.1 56.36 58.07 56.42 142100.0 56.16
2020-10-26 59.34 58.03 58.92 58.48 178100.0 58.21
2020-10-23 60.58 58.7 59.79 59.73 127300.0 59.45
2020-10-22 59.1 56.95 56.98 59.05 233700.0 58.78
2020-10-21 57.85 56.74 57.09 57.08 111500.0 56.81
2020-10-20 57.75 55.38 55.38 56.86 140100.0 56.6
2020-10-19 56.71 55.22 56.37 55.37 130700.0 55.11
2020-10-16 56.66 55.3 55.68 55.92 120600.0 55.66
2020-10-15 56.09 53.57 53.57 55.92 91200.0 55.66
2020-10-14 55.77 54.15 55.26 54.23 116400.0 53.98
2020-10-13 56.88 55.0 56.88 55.18 111400.0 54.92
2020-10-12 57.1 55.96 56.07 56.88 124300.0 56.62
2020-10-09 57.18 56.07 57.06 56.34 88700.0 56.08
2020-10-08 57.06 55.79 56.47 56.48 106800.0 56.22
2020-10-07 56.02 54.0 54.54 55.64 191500.0 55.38
2020-10-06 56.3 53.15 53.94 54.05 278700.0 53.8
2020-10-05 53.23 51.76 51.8 53.14 150300.0 52.89
2020-10-02 51.48 47.85 48.21 51.24 190400.0 51.0
2020-10-01 49.65 48.58 48.83 49.21 220000.0 48.98
2020-09-30 50.18 48.67 49.17 49.01 223500.0 48.78
2020-09-29 50.18 48.24 49.26 48.68 143000.0 48.45
2020-09-28 49.72 47.98 48.38 49.54 186200.0 49.31
2020-09-25 47.7 45.92 46.25 47.61 198300.0 47.39
2020-09-24 47.46 45.87 46.32 46.82 207800.0 46.6
2020-09-23 48.18 46.09 47.32 46.11 152200.0 45.9
2020-09-22 48.34 46.5 47.38 46.95 220700.0 46.73
2020-09-21 49.3 46.18 48.52 47.24 315300.0 47.02
2020-09-18 50.63 49.56 50.44 49.92 635800.0 49.69
2020-09-17 50.79 49.07 49.94 50.31 169200.0 50.08
2020-09-16 51.6 50.22 50.84 50.83 202800.0 50.59
2020-09-15 52.5 50.69 52.33 51.03 127100.0 50.79
2020-09-14 52.18 50.5 51.2 51.81 245900.0 51.57
2020-09-11 51.33 50.48 51.28 50.93 147100.0 50.69
2020-09-10 52.61 51.24 52.5 51.31 149800.0 51.07
2020-09-09 52.78 51.14 52.7 52.28 191800.0 52.04
2020-09-08 55.08 52.73 55.02 52.83 222900.0 52.58
2020-09-04 56.39 54.97 55.86 55.8 164900.0 55.54
2020-09-03 56.34 54.27 54.43 54.49 176100.0 54.24
2020-09-02 55.02 53.71 54.13 54.29 190700.0 54.04
2020-09-01 54.64 52.83 53.28 54.41 245100.0 54.16
2020-08-31 54.42 53.55 54.24 53.72 243800.0 53.47
2020-08-28 56.35 54.11 56.24 54.64 152800.0 54.39
2020-08-27 56.06 53.51 54.28 55.65 191700.0 55.39
2020-08-26 56.41 54.15 55.46 54.21 137300.0 53.96
2020-08-25 55.98 54.79 55.98 55.38 171800.0 55.12
2020-08-24 55.23 52.61 53.44 55.2 200900.0 54.94
2020-08-21 52.87 52.03 52.24 52.75 825700.0 52.5
2020-08-20 52.88 52.04 52.47 52.6 268300.0 52.36
2020-08-19 54.08 53.04 53.26 53.27 239300.0 53.02
2020-08-18 53.72 53.11 53.61 53.29 303000.0 53.04
2020-08-17 54.52 53.31 54.42 53.72 217900.0 53.47
2020-08-14 55.4 53.11 53.18 54.81 295600.0 54.56
2020-08-13 54.14 53.07 53.44 53.69 198300.0 53.44
2020-08-12 55.83 53.54 55.44 54.14 223800.0 53.89
2020-08-11 55.69 53.71 54.51 54.45 218000.0 54.2
2020-08-10 54.78 53.23 53.31 53.38 199900.0 53.13
2020-08-07 52.96 50.01 50.17 52.95 183600.0 52.7
2020-08-06 51.04 50.03 50.55 50.64 129900.0 50.4
2020-08-05 50.48 49.44 49.74 50.42 160500.0 50.19
2020-08-04 50.78 48.67 49.35 49.28 161500.0 49.05
2020-08-03 50.4 49.17 49.68 49.68 211700.0 49.45
2020-07-31 50.1 48.82 49.55 49.8 407300.0 49.57
2020-07-30 50.58 48.44 49.19 49.94 540300.0 49.71
2020-07-29 50.63 47.9 49.8 49.83 385300.0 49.6
2020-07-28 47.17 46.37 46.77 46.54 174100.0 46.32
2020-07-27 48.25 46.57 48.25 46.83 188800.0 46.61
2020-07-24 49.7 48.6 49.21 48.65 180800.0 48.42
2020-07-23 49.55 48.2 48.2 49.03 176200.0 48.8
2020-07-22 49.56 47.61 48.52 48.11 256500.0 47.89
2020-07-21 49.18 47.07 47.07 49.12 147900.0 48.89
2020-07-20 47.6 46.22 47.17 46.49 167900.0 46.27
2020-07-17 48.88 47.55 48.38 47.62 185300.0 47.4
2020-07-16 49.63 48.14 48.48 48.77 173200.0 48.54
2020-07-15 49.35 47.63 47.83 49.0 238500.0 48.77
2020-07-14 47.13 45.58 46.65 46.34 187400.0 46.12
2020-07-13 47.72 44.95 46.97 46.84 316600.0 46.62
2020-07-10 46.23 44.31 44.31 46.01 243600.0 45.8
2020-07-09 45.94 43.79 45.94 44.09 196600.0 43.89
2020-07-08 46.8 44.69 46.26 46.15 294100.0 45.94
2020-07-07 47.48 46.18 47.48 46.37 208200.0 46.15
2020-07-06 50.21 47.95 49.66 48.23 220800.0 48.01
2020-07-02 50.4 47.98 50.11 48.21 256800.0 47.99
2020-07-01 51.49 48.48 51.11 48.64 217900.0 48.41
2020-06-30 51.9 49.83 49.83 51.55 296800.0 51.31
2020-06-29 50.31 47.77 48.02 50.27 260200.0 50.04
2020-06-26 49.11 46.9 49.11 47.11 770500.0 46.89
2020-06-25 50.18 47.72 47.92 50.12 225200.0 49.89
2020-06-24 50.78 48.3 50.7 48.48 347900.0 48.25
2020-06-23 54.02 51.23 53.6 51.57 351400.0 51.33
2020-06-22 53.12 51.26 51.84 52.63 210100.0 52.39
2020-06-19 54.18 51.24 54.18 52.71 620300.0 52.46
2020-06-18 54.25 52.18 52.18 53.49 236500.0 53.24
2020-06-17 55.42 53.05 55.41 53.18 217800.0 52.93
2020-06-16 56.45 53.79 55.96 55.23 182700.0 54.97
2020-06-15 53.93 50.0 50.52 53.18 258900.0 52.93
2020-06-12 54.7 51.15 54.7 52.76 334500.0 52.51
2020-06-11 54.91 52.07 54.91 52.12 327800.0 51.88
2020-06-10 60.95 57.78 60.95 57.82 339500.0 57.55
2020-06-09 62.65 59.22 59.59 61.59 309400.0 61.3
2020-06-08 62.42 60.31 62.05 61.71 287700.0 61.11
2020-06-05 61.99 59.79 60.56 60.85 310100.0 60.26
2020-06-04 56.84 54.27 55.01 56.84 244600.0 56.29
2020-06-03 55.78 53.6 53.6 55.13 310100.0 54.6
2020-06-02 53.07 51.74 52.9 52.25 343100.0 51.75
2020-06-01 52.63 51.22 51.73 52.09 429800.0 51.59
2020-05-29 51.82 50.49 50.92 51.28 323600.0 50.79
2020-05-28 56.51 51.69 56.51 52.07 289900.0 51.57
2020-05-27 54.44 51.32 51.86 54.25 323400.0 53.73
2020-05-26 50.3 48.94 49.16 49.94 274400.0 49.46
2020-05-22 47.79 46.61 47.44 47.01 220500.0 46.56
2020-05-21 47.68 46.27 46.27 47.31 307900.0 46.85
2020-05-20 46.8 45.37 45.37 46.61 205000.0 46.16
2020-05-19 47.29 44.36 46.74 44.37 264900.0 43.94
2020-05-18 47.51 44.92 45.48 47.31 323800.0 46.85
2020-05-15 44.27 42.81 43.62 43.42 1140300.0 43.0
2020-05-14 44.09 40.02 41.45 43.98 481700.0 43.56
2020-05-13 44.03 41.26 43.93 42.54 453400.0 42.13
2020-05-12 46.7 44.13 46.38 44.19 335100.0 43.76
2020-05-11 46.55 45.27 46.38 46.05 396400.0 45.61
2020-05-08 47.45 46.12 46.39 47.41 323800.0 46.95
2020-05-07 46.75 44.79 45.56 45.12 237300.0 44.68
2020-05-06 47.22 44.81 47.17 44.99 310800.0 44.56
2020-05-05 50.06 46.93 49.57 46.99 305800.0 46.54
2020-05-04 48.62 47.33 48.16 48.53 205500.0 48.06
2020-05-01 50.49 48.03 49.64 48.82 352300.0 48.35
2020-04-30 51.31 49.02 50.26 50.84 400500.0 50.35
2020-04-29 52.63 49.13 51.53 51.66 420300.0 51.16
2020-04-28 50.69 48.46 49.98 49.49 317000.0 49.01
2020-04-27 48.36 45.59 45.89 47.78 324600.0 47.32
2020-04-24 45.61 43.99 44.63 45.19 324800.0 44.75
2020-04-23 45.06 43.55 43.96 43.96 377500.0 43.54
2020-04-22 45.37 43.54 45.35 43.6 312500.0 43.18
2020-04-21 45.3 43.58 44.06 44.54 223300.0 44.11
2020-04-20 46.45 43.76 44.26 45.43 230200.0 44.99
2020-04-17 46.27 45.0 45.45 45.26 383700.0 44.82
2020-04-16 43.92 42.06 43.92 43.53 359400.0 43.11
2020-04-15 46.25 43.76 45.21 44.03 494000.0 43.61
2020-04-14 48.5 45.85 48.46 47.09 384400.0 46.64
2020-04-13 50.22 46.15 49.92 46.59 261700.0 46.14
2020-04-09 50.51 47.73 47.73 50.06 280500.0 49.58
2020-04-08 47.1 44.37 45.09 46.82 467200.0 46.37
2020-04-07 46.98 43.89 45.1 44.15 440200.0 43.72
2020-04-06 45.23 42.69 44.43 43.44 516800.0 43.02
2020-04-03 45.35 41.33 43.27 42.49 283300.0 42.08
2020-04-02 44.7 42.37 43.16 43.88 444500.0 43.46
2020-04-01 44.91 43.31 44.36 43.38 472400.0 42.96
2020-03-31 46.96 45.53 45.96 46.38 284500.0 45.93
2020-03-30 46.8 44.97 45.91 46.49 264300.0 46.04
2020-03-27 47.36 45.01 45.91 45.64 274500.0 45.2
2020-03-26 49.03 44.44 45.04 48.72 225400.0 48.25
2020-03-25 47.73 43.84 46.56 44.9 271600.0 44.47
2020-03-24 47.02 43.28 44.93 46.43 293700.0 45.98
2020-03-23 45.54 39.47 44.18 42.5 361900.0 42.09
2020-03-20 47.98 43.42 46.31 43.77 562600.0 43.35
2020-03-19 49.15 43.95 46.03 47.0 459200.0 46.55
2020-03-18 50.45 45.91 48.43 46.67 412200.0 46.22
2020-03-17 51.34 46.98 47.52 51.16 566800.0 50.67
2020-03-16 48.5 43.76 43.76 46.64 429900.0 46.19
2020-03-13 50.11 45.98 47.7 50.06 455700.0 49.58
2020-03-12 48.42 41.33 43.37 45.62 586400.0 45.18
2020-03-11 50.45 46.56 49.62 46.87 426400.0 46.42
2020-03-10 51.63 47.73 49.61 51.63 317500.0 51.13
2020-03-09 54.19 47.45 52.24 47.47 488000.0 47.01
2020-03-06 59.63 56.61 57.29 57.56 307900.0 56.7
2020-03-05 59.8 58.76 59.18 59.67 270500.0 58.78
2020-03-04 61.25 58.77 60.24 61.11 180900.0 60.19
2020-03-03 62.03 58.73 60.83 59.39 224500.0 58.5
2020-03-02 61.15 57.7 58.26 61.12 249200.0 60.2
2020-02-28 60.1 57.36 59.28 58.15 393600.0 57.28
2020-02-27 63.43 60.95 61.61 61.06 287600.0 60.15
2020-02-26 63.79 62.61 63.15 62.95 201000.0 62.01
2020-02-25 66.03 62.9 65.31 63.02 230400.0 62.08
2020-02-24 66.14 64.71 65.67 65.48 228100.0 64.5
2020-02-21 67.77 67.0 67.77 67.72 173100.0 66.71
2020-02-20 68.44 67.0 67.33 67.96 102300.0 66.94
2020-02-19 68.01 67.35 67.74 67.55 155800.0 66.54
2020-02-18 68.58 67.37 68.44 67.58 101600.0 66.57