UMB Financial Stock Price History (NASDAQ:UMBF)

Add to My Stocks
$78.49 $0.18 (0.23%) UMBF stock closing price Dec 07, 2016 (Closing)

View and download UMB Financial stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with UMB Financial price to earnings ratio data. The stock price was at a 5 year high of 79.36 on 05 Dec, 2016 as seen from UMB Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0777.9578.8277.6678.4944086226.613.93
2016-12-0679.8180.6378.2578.31636289626.553.92
2016-12-0578.0979.8178.0079.3640736626.903.97
2016-12-0277.4377.4376.1977.0017333026.103.85
2016-12-0176.2677.7875.5477.4320095926.253.88
2016-11-3075.8576.2375.4076.0212964025.773.81
2016-11-2975.0675.7374.6775.1415241425.473.76
2016-11-2875.0876.3174.4074.7214950625.333.74
2016-11-2576.1676.1975.1475.485590225.593.78
2016-11-240.000.000.0076.070N/AN/A
2016-11-2375.4376.1374.7876.0711016225.793.81
2016-11-2274.7475.7974.2775.2318612525.503.77
2016-11-2174.3474.6373.4974.3611624025.213.72
2016-11-1873.4274.6873.4274.5619434625.283.73
2016-11-1772.3273.4872.3273.4218746824.893.67
2016-11-1671.4072.6571.4072.0426178524.423.61
2016-11-1572.0872.1971.2572.1031911824.443.61
2016-11-1473.1574.4271.7672.8529920724.703.65
2016-11-1169.5972.3468.6672.1845458124.473.61
2016-11-1066.4970.7565.1069.6656250423.613.49
2016-11-0961.2165.5061.2165.2258083122.113.26
2016-11-0861.8561.9861.0361.2417836920.763.07
2016-11-0761.2362.7861.2262.0232580121.023.10
2016-11-0460.4161.0059.8560.0423336620.353.01
2016-11-0360.3461.0659.8160.3528661620.463.02
2016-11-0261.7461.7460.0560.1820355120.403.01
2016-11-0162.3262.3261.4361.8419637920.963.10
2016-10-3161.0862.0760.6962.0522439821.033.11
2016-10-2861.7161.7560.8160.9611330920.663.05
2016-10-2762.2462.2461.4261.6116942720.893.08
2016-10-2662.5662.5660.8661.6819950120.913.09
2016-10-2562.2362.5661.4061.7012182624.103.18
2016-10-2461.7962.4661.1162.4128449624.383.22
2016-10-2160.5761.3760.5361.3113397323.953.16
2016-10-2061.3461.8460.6161.059002023.853.15
2016-10-1960.9461.8260.8461.629643424.073.18
2016-10-1860.6060.7859.7060.638743423.683.12
2016-10-1760.6060.7359.9660.1012833223.483.10
2016-10-1461.1261.3660.5560.6415148023.693.13
2016-10-1361.2861.3359.6560.4927268123.633.12
2016-10-1261.7362.2061.2561.8017184424.143.19
2016-10-1161.7362.0961.2461.6212861324.073.18
2016-10-1061.6262.0461.0561.8114934424.153.19
2016-10-0760.8761.4360.0561.3318397923.963.16
2016-10-0660.3161.2060.0661.0014353123.833.14
2016-10-0559.7161.0059.7160.2931510623.553.11
2016-10-0459.1259.8558.8559.5613055023.273.07
2016-10-0358.9259.3658.7159.0011097623.053.04
2016-09-3058.5959.6758.3759.4514095423.223.06
2016-09-2959.3659.5758.3358.387428122.813.01
2016-09-2858.9759.2258.0759.189860723.123.05
2016-09-2757.8758.7157.7858.6712373222.923.02
2016-09-2658.8459.0158.0858.1111612222.702.99
2016-09-2359.0259.7858.8859.2214118423.133.05
2016-09-2258.3659.2358.3259.2019512223.133.05
2016-09-2157.8658.5257.8058.2313847322.753.00
2016-09-2058.0258.1757.5857.6512234122.522.97
2016-09-1958.0558.4257.3157.7316941122.552.98
2016-09-1658.2558.3557.5357.5451889222.482.97
2016-09-1557.4558.4157.4058.2921680222.773.00
2016-09-1458.2758.6157.3357.4318632422.432.96
2016-09-1358.7058.7057.6058.3617683822.803.01
2016-09-1258.7059.2158.1559.2123844823.133.05
2016-09-0959.4659.8258.9858.9919486523.043.04
2016-09-0859.5460.0259.3159.5016812123.243.07
2016-09-0759.7160.0358.9759.4527378523.223.06
2016-09-0660.4660.4959.5160.0628887623.463.10
2016-09-050.000.000.0060.360N/AN/A
2016-09-0260.3860.4959.6260.3625094523.583.11
2016-09-0160.8661.0859.8460.0920217423.473.10
2016-08-3161.0261.0259.9360.8028431623.753.13
2016-08-3060.6561.2460.0560.8519756323.773.14
2016-08-2959.9860.8859.6860.5924653123.673.12
2016-08-2659.7660.3359.2660.0920138423.473.10
2016-08-2559.6660.1359.1859.7424053123.343.08
2016-08-2459.4059.6559.1159.6414748623.303.07
2016-08-2359.2759.6059.1859.3016716623.163.06
2016-08-2258.6059.2758.2359.1116430023.093.05
2016-08-1958.5058.8457.8458.5615258322.883.02
2016-08-1858.3158.9758.0658.6912986122.933.02
2016-08-1757.9158.6657.9058.3522936622.793.01
2016-08-1657.8258.2457.5257.9614771022.642.99
2016-08-1557.1158.0157.0758.0114345522.662.99
2016-08-1257.0357.2756.8057.1213836522.312.94
2016-08-1157.0557.4356.2957.3711339322.412.96
2016-08-1056.9057.1856.6557.0223316922.272.94
2016-08-0957.0257.2556.5957.0512761122.292.94
2016-08-0857.1557.3656.7357.0213254822.272.94
2016-08-0555.9256.9255.6656.9220151222.232.93
Get more Data

UMB Financial Stock Chart

View UMBF PE ratio, PS ratio stocks charts and compare with peers.
UMBF Chart
Note: Compare UMB Financial stock price history with the index and industry peers.

UMB Financial Historical Prices: Past 5 years

Max Stock Price 79.36 Dec 05,2016
Min Stock Price 34.04 Dec 14,2011
Avg Stock Price 53.1

UMB Financial Historical PE ratio: Past 5 years

Max PE Ratio 26.9 Dec 05,2016
Min PE Ratio 13.12 Nov 15,2012
Avg PE Ratio 19.05

UMB Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.97 Dec 05,2016
Min PS Ratio 1.88 Dec 14,2011
Avg PS Ratio 2.77

UMBF Industry Peers

Company Price Change (%)
Commerce Bancshares (CBSH)57.650.47 (0.82%)
Privatebancorp (PVTB)52.390.25 (0.48%)
Great Southern Bancorp (GSBC)52.850.8 (1.54%)
Enterprise Financial Services (EFSC)39.950.5 (1.27%)
Hawthorn Bancshares (HWBK)16.20.2 (1.25%)
Guaranty Federal Banc. (GFED)180.14 (0.78%)
First Bancshares (FBSI)11.050 (0%)

We provide UMB Financial historical quotes along with PE ratio and PS ratio for doing UMB Financial fundamental analysis. UMB Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. UMBF closed at 78.31 and traded with a volume of 6362896 on the last trading day. The company's P/S ratio was at a high of 3.97 on 05 Dec, 2016 according to our UMB Financial stock market history data. .