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

UMB Financial Corp (NQ: UMBF )

80.66 +0.69 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2002 7.404 7.530 7.229 7.528 36,303 +0.22(+2.98%)
Sep 27, 2002 7.348 7.503 7.296 7.310 53,159 -0.16(-2.15%)
Sep 26, 2002 7.385 7.539 7.300 7.470 73,904 +0.11(+1.53%)
Sep 25, 2002 7.233 7.418 7.233 7.358 45,639 +0.12(+1.71%)
Sep 24, 2002 7.539 7.539 7.204 7.235 90,500 -0.25(-3.32%)
Sep 23, 2002 7.487 7.537 7.408 7.483 46,157 -0.01(-0.08%)
Sep 20, 2002 7.713 7.819 7.489 7.489 344,626 -0.06(-0.74%)
Sep 19, 2002 7.560 7.697 7.512 7.545 95,427 -0.09(-1.14%)
Sep 18, 2002 7.587 7.682 7.520 7.632 51,862 +0.04(+0.58%)
Sep 17, 2002 7.645 7.678 7.587 7.587 62,235 -0.05(-0.63%)
Sep 16, 2002 7.772 7.772 7.599 7.636 58,863 -0.16(-2.10%)
Sep 13, 2002 7.558 7.799 7.491 7.799 50,565 +0.24(+3.19%)
Sep 12, 2002 7.589 7.634 7.503 7.558 65,606 -0.12(-1.51%)
Sep 11, 2002 7.539 7.693 7.528 7.674 134,842 -0.04(-0.55%)
Sep 10, 2002 7.549 7.726 7.483 7.717 87,129 +0.17(+2.22%)
Sep 09, 2002 7.597 7.607 7.528 7.549 89,981 -0.05(-0.63%)
Sep 06, 2002 7.605 7.636 7.578 7.597 43,045 +0.03(+0.38%)
Sep 05, 2002 7.578 7.593 7.528 7.568 50,825 -0.03(-0.38%)
Sep 04, 2002 7.528 7.611 7.528 7.597 31,636 +0.07(+0.92%)
Sep 03, 2002 7.684 7.684 7.491 7.528 59,901 -0.21(-2.67%)
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%)
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.