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 (%)
Sep 30, 2004 9.244 9.244 9.105 9.192 41,749 -0.05(-0.50%)
Sep 29, 2004 8.958 9.238 8.958 9.238 54,974 +0.13(+1.40%)
Sep 28, 2004 9.012 9.111 9.012 9.111 102,428 +0.05(+0.53%)
Sep 27, 2004 9.145 9.145 8.968 9.062 108,133 -0.00(-0.02%)
Sep 24, 2004 9.157 9.163 9.064 9.064 49,788 -0.03(-0.32%)
Sep 23, 2004 9.230 9.230 9.093 9.093 77,793 -0.07(-0.78%)
Sep 22, 2004 9.284 9.352 9.143 9.165 69,236 -0.19(-2.00%)
Sep 21, 2004 9.284 9.352 9.284 9.352 33,710 +0.06(+0.62%)
Sep 20, 2004 9.321 9.338 9.286 9.294 38,637 -0.02(-0.25%)
Sep 17, 2004 9.406 9.408 9.217 9.317 140,806 -0.13(-1.33%)
Sep 16, 2004 9.529 9.529 9.369 9.442 43,823 +0.08(+0.80%)
Sep 15, 2004 9.327 9.425 9.327 9.367 30,598 -0.08(-0.86%)
Sep 14, 2004 9.386 9.448 9.344 9.448 39,674 +0.00(+0.02%)
Sep 13, 2004 9.448 9.448 9.386 9.446 46,676 -0.04(-0.41%)
Sep 10, 2004 9.355 9.485 9.355 9.485 44,342 +0.04(+0.39%)
Sep 09, 2004 9.448 9.448 9.340 9.448 55,752 +0.07(+0.78%)
Sep 08, 2004 9.409 9.448 9.375 9.375 70,014 -0.07(-0.78%)
Sep 07, 2004 9.535 9.535 9.415 9.448 120,321 -0.02(-0.22%)
Sep 03, 2004 9.454 9.489 9.435 9.469 47,454 +0.02(+0.22%)
Sep 02, 2004 9.361 9.448 9.315 9.448 73,644 +0.06(+0.66%)
Sep 01, 2004 9.371 9.494 9.188 9.386 107,614 +0.08(+0.89%)
Aug 31, 2004 9.327 9.392 9.286 9.303 40,971 +0.02(+0.21%)
Aug 30, 2004 9.411 9.411 9.275 9.284 36,822 -0.15(-1.61%)
Aug 27, 2004 9.321 9.448 9.286 9.436 74,682 +0.09(+0.97%)
Aug 26, 2004 9.411 9.448 9.344 9.346 32,154 -0.10(-1.08%)
Aug 25, 2004 9.440 9.448 9.373 9.448 72,088 +0.03(+0.33%)
Aug 24, 2004 9.400 9.448 9.307 9.417 40,712 +0.09(+0.97%)
Aug 23, 2004 9.419 9.448 9.257 9.327 179,962 -0.12(-1.29%)
Aug 20, 2004 9.440 9.448 9.354 9.448 71,051 +0.06(+0.60%)
Aug 19, 2004 9.409 9.448 9.325 9.392 30,858 -0.06(-0.59%)
Aug 18, 2004 9.307 9.448 9.292 9.448 66,127 +0.09(+0.93%)
Aug 17, 2004 9.448 9.448 9.317 9.361 32,414 -0.09(-0.92%)
Aug 16, 2004 9.371 9.448 9.284 9.448 68,458 +0.12(+1.24%)
Aug 13, 2004 9.317 9.363 9.194 9.332 103,206 +0.06(+0.60%)
Aug 12, 2004 9.255 9.352 9.186 9.276 105,540 -0.02(-0.19%)
Aug 11, 2004 9.317 9.398 9.265 9.294 73,385 -0.15(-1.61%)
Aug 10, 2004 9.360 9.485 9.360 9.446 41,490 +0.16(+1.74%)
Aug 09, 2004 9.311 9.425 9.188 9.284 41,230 -0.04(-0.45%)
Aug 06, 2004 9.472 9.568 9.327 9.327 97,501 -0.15(-1.57%)
Aug 05, 2004 9.622 9.622 9.390 9.475 76,756 -0.09(-0.95%)
Aug 04, 2004 9.448 9.637 9.373 9.566 85,054 +0.10(+1.10%)
Aug 03, 2004 9.539 9.668 9.438 9.462 85,739 -0.10(-1.01%)
Aug 02, 2004 9.489 9.570 9.489 9.558 157,143 -0.11(-1.10%)
Jul 30, 2004 9.701 9.701 9.579 9.664 99,576 -0.03(-0.34%)
Jul 29, 2004 9.828 9.828 9.595 9.697 72,348 -0.03(-0.28%)
Jul 28, 2004 9.701 9.834 9.629 9.724 40,193 -0.02(-0.16%)
Jul 27, 2004 9.473 9.772 9.469 9.739 44,601 +0.12(+1.22%)
Jul 26, 2004 9.622 9.664 9.604 9.622 61,457 -0.00(-0.02%)
Jul 23, 2004 9.801 9.801 9.583 9.624 52,121 -0.14(-1.42%)
Jul 22, 2004 9.645 9.822 9.600 9.762 54,974 +0.11(+1.18%)
Jul 21, 2004 9.857 10.02 9.649 9.649 70,014 -0.26(-2.63%)
Jul 20, 2004 9.795 9.909 9.743 9.909 25,671 +0.13(+1.34%)
Jul 19, 2004 9.670 9.816 9.647 9.778 39,674 +0.08(+0.88%)
Jul 16, 2004 9.876 9.920 9.681 9.693 70,014 -0.16(-1.61%)
Jul 15, 2004 9.816 9.905 9.814 9.851 44,601 -0.00(-0.02%)
Jul 14, 2004 9.701 9.974 9.701 9.853 74,941 +0.04(+0.39%)
Jul 13, 2004 9.882 9.928 9.814 9.814 31,376 -0.06(-0.57%)
Jul 12, 2004 9.884 9.984 9.724 9.870 44,601 +0.05(+0.55%)
Jul 09, 2004 9.872 9.976 9.816 9.816 47,713 -0.08(-0.84%)
Jul 08, 2004 9.753 9.946 9.739 9.899 215,748 +0.02(+0.16%)
Jul 07, 2004 9.853 9.996 9.849 9.884 59,641 +0.06(+0.63%)
Jul 06, 2004 9.865 9.942 9.739 9.822 61,197 -0.05(-0.47%)
Jul 02, 2004 9.926 9.967 9.868 9.868 43,823 -0.02(-0.19%)
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.