Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UMB Financial Corp (NQ: UMBF )

79.88 -0.89 (-1.10%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.264 8.283 8.091 8.262 57,826 -0.02(-0.26%)
Jul 30, 2002 8.064 8.283 7.840 8.283 210,561 +0.14(+1.73%)
Jul 29, 2002 7.520 8.241 7.520 8.143 12,161,761 +0.55(+7.21%)
Jul 26, 2002 7.427 7.601 7.348 7.595 43,357 -0.02(-0.30%)
Jul 25, 2002 7.439 7.618 7.327 7.618 83,239 +0.10(+1.31%)
Jul 24, 2002 7.231 7.522 7.188 7.520 79,557 +0.20(+2.69%)
Jul 23, 2002 7.491 7.616 7.229 7.323 58,086 -0.30(-3.97%)
Jul 22, 2002 7.618 7.724 7.481 7.626 185,149 -0.04(-0.55%)
Jul 19, 2002 7.915 7.925 7.568 7.668 65,865 -0.83(-9.82%)
Jul 17, 2002 8.580 8.677 8.332 8.503 63,012 -0.33(-3.69%)
Jul 12, 2002 9.141 9.219 8.821 8.829 45,898 -0.31(-3.40%)
Jul 11, 2002 9.120 9.267 9.082 9.140 127,322 -0.02(-0.19%)
Jul 10, 2002 9.163 9.303 9.157 9.157 116,431 -0.01(-0.08%)
Jul 09, 2002 9.228 9.228 9.165 9.165 50,047 -0.06(-0.69%)
Jul 08, 2002 9.201 9.228 9.201 9.228 67,421 +0.03(+0.29%)
Jul 05, 2002 9.014 9.201 8.976 9.201 22,819 +0.19(+2.07%)
Jul 04, 2002 9.130 9.130 8.987 9.014 134,583 +0.00(+0.00%)
Jul 03, 2002 9.130 9.130 8.987 9.014 134,583 -0.13(-1.48%)
Jul 02, 2002 9.246 9.350 9.101 9.149 70,014 -0.18(-1.88%)
Jul 01, 2002 8.967 9.369 8.873 9.325 129,396 +0.29(+3.18%)
Jun 28, 2002 8.715 9.109 8.688 9.037 136,139 +0.36(+4.16%)
Jun 27, 2002 8.580 8.870 8.349 8.677 198,374 +0.13(+1.51%)
Jun 26, 2002 8.388 8.561 8.229 8.548 62,753 +0.16(+1.91%)
Jun 25, 2002 8.580 8.819 8.349 8.388 81,164 -0.41(-4.71%)
Jun 21, 2002 8.895 8.997 8.717 8.802 115,134 +0.02(+0.26%)
Jun 20, 2002 8.783 9.020 8.779 8.779 37,341 +0.00(+0.04%)
Jun 19, 2002 9.199 9.251 8.775 8.775 51,084 -0.43(-4.63%)
Jun 18, 2002 9.145 9.201 9.060 9.201 53,159 +0.09(+1.02%)
Jun 17, 2002 8.870 9.140 8.802 9.109 56,011 +0.39(+4.47%)
Jun 14, 2002 8.773 8.823 8.719 8.719 50,306 -0.31(-3.48%)
Jun 12, 2002 9.014 9.043 8.833 9.034 61,716 +0.09(+1.06%)
Jun 11, 2002 8.993 9.014 8.924 8.939 39,415 +0.03(+0.32%)
Jun 10, 2002 8.954 9.014 8.870 8.910 58,345 +0.03(+0.33%)
Jun 07, 2002 8.821 8.960 8.814 8.881 50,565 +0.06(+0.68%)
Jun 06, 2002 8.966 9.101 8.821 8.821 55,752 -0.20(-2.26%)
Jun 05, 2002 9.018 9.082 8.966 9.026 56,270 -0.14(-1.58%)
May 31, 2002 9.288 9.332 9.147 9.170 103,725 +0.05(+0.57%)
May 28, 2002 9.183 9.192 9.039 9.118 33,969 -0.09(-0.94%)
May 27, 2002 9.255 9.467 9.165 9.205 44,601 +0.00(+0.00%)
May 24, 2002 9.255 9.467 9.165 9.205 44,601 -0.12(-1.26%)
May 23, 2002 9.178 9.400 9.082 9.323 106,318 +0.02(+0.17%)
May 22, 2002 9.419 9.442 9.188 9.307 47,194 -0.17(-1.77%)
May 21, 2002 9.504 9.597 9.411 9.475 75,459 -0.03(-0.27%)
May 20, 2002 9.527 9.614 9.487 9.500 49,528 -0.10(-1.04%)
May 17, 2002 9.768 9.768 9.554 9.600 99,057 -0.16(-1.68%)
May 16, 2002 9.776 9.824 9.660 9.764 57,567 -0.03(-0.31%)
May 15, 2002 9.477 9.795 9.477 9.795 94,649 +0.15(+1.60%)
May 14, 2002 9.612 9.649 9.473 9.641 72,088 +0.03(+0.36%)
May 13, 2002 9.392 9.606 9.392 9.606 112,800 +0.18(+1.86%)
May 10, 2002 9.524 9.524 9.313 9.431 103,465 -0.11(-1.11%)
May 09, 2002 9.458 9.622 9.458 9.537 53,159 -0.07(-0.76%)
May 08, 2002 9.544 9.612 9.407 9.610 79,608 +0.18(+1.90%)
May 07, 2002 9.483 9.544 9.341 9.431 119,024 -0.05(-0.55%)
May 06, 2002 9.554 9.554 9.321 9.483 61,457 -0.07(-0.71%)
May 03, 2002 9.355 9.554 9.315 9.550 77,534 +0.11(+1.18%)
May 02, 2002 9.284 9.496 9.282 9.438 94,130 +0.12(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.