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

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2002 7.809 7.906 7.684 7.734 39,560 -0.16(-2.05%)
Aug 29, 2002 7.822 7.896 7.759 7.896 69,236 +0.09(+1.21%)
Aug 28, 2002 7.877 8.044 7.799 7.801 32,414 -0.09(-1.20%)
Aug 27, 2002 8.156 8.156 7.896 7.896 107,746 -0.21(-2.59%)
Aug 26, 2002 8.013 8.181 8.012 8.106 89,981 +0.05(+0.62%)
Aug 23, 2002 8.060 8.166 8.012 8.056 53,159 -0.12(-1.46%)
Aug 22, 2002 8.137 8.243 8.060 8.175 49,269 +0.02(+0.24%)
Aug 21, 2002 8.098 8.222 8.040 8.156 40,712 +0.04(+0.45%)
Aug 20, 2002 8.108 8.280 8.069 8.120 128,619 -0.08(-0.92%)
Aug 16, 2002 8.407 8.407 8.121 8.195 85,313 -0.19(-2.30%)
Aug 15, 2002 8.474 8.482 8.268 8.388 50,514 -0.08(-0.96%)
Aug 14, 2002 7.963 8.359 7.906 8.469 33,710 +0.36(+4.50%)
Aug 13, 2002 8.139 8.449 8.079 8.104 63,790 -0.22(-2.69%)
Aug 12, 2002 8.175 8.347 8.079 8.328 70,273 +0.04(+0.44%)
Aug 07, 2002 8.160 8.291 8.127 8.291 124,729 +0.13(+1.61%)
Aug 06, 2002 8.098 8.226 7.954 8.160 47,713 +0.21(+2.69%)
Aug 05, 2002 8.204 8.204 7.917 7.946 47,972 -0.25(-3.04%)
Aug 02, 2002 7.917 8.201 7.877 8.195 100,872 +0.09(+1.05%)
Aug 01, 2002 8.080 8.280 8.050 8.110 59,123 -0.15(-1.85%)
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%)
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.