Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UMB Financial Corp (NQ: UMBF )

79.85 -0.46 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2002 7.717 7.788 7.657 7.678 88,166 -0.03(-0.38%)
Feb 27, 2002 7.659 7.707 7.568 7.707 37,341 -0.02(-0.22%)
Feb 26, 2002 7.610 7.788 7.601 7.724 95,945 +0.12(+1.62%)
Feb 25, 2002 7.695 7.780 7.597 7.601 38,637 -0.19(-2.43%)
Feb 22, 2002 7.722 7.867 7.720 7.790 49,788 +0.06(+0.80%)
Feb 21, 2002 7.780 7.780 7.713 7.728 32,154 -0.03(-0.42%)
Feb 20, 2002 7.609 7.761 7.599 7.761 36,822 +0.15(+1.98%)
Feb 19, 2002 7.832 7.832 7.611 7.611 18,670 -0.22(-2.85%)
Feb 18, 2002 7.674 7.906 7.628 7.834 44,601 +0.00(+0.00%)
Feb 15, 2002 7.674 7.906 7.628 7.834 44,601 +0.13(+1.73%)
Feb 14, 2002 7.713 7.888 7.636 7.701 73,644 -0.08(-1.02%)
Feb 13, 2002 7.674 7.780 7.657 7.780 13,484 +0.09(+1.13%)
Feb 12, 2002 7.780 7.809 7.693 7.693 24,894 -0.12(-1.48%)
Feb 11, 2002 7.780 7.825 7.695 7.809 13,743 +0.10(+1.35%)
Feb 08, 2002 7.493 7.749 7.493 7.705 244,272 +0.18(+2.44%)
Feb 07, 2002 7.530 7.564 7.520 7.522 24,894 +0.00(+0.03%)
Feb 06, 2002 7.520 7.530 7.520 7.520 33,710 +0.00(+0.00%)
Feb 05, 2002 7.533 7.535 7.504 7.520 176,332 -0.03(-0.33%)
Feb 04, 2002 7.670 7.672 7.518 7.545 208,487 -0.12(-1.56%)
Feb 01, 2002 7.691 7.703 7.636 7.664 388,190 -0.03(-0.33%)
Jan 31, 2002 7.703 7.713 7.655 7.690 87,129 -0.02(-0.25%)
Jan 30, 2002 7.713 7.736 7.703 7.709 51,084 -0.00(-0.05%)
Jan 29, 2002 7.805 7.805 7.713 7.713 30,339 -0.14(-1.84%)
Jan 28, 2002 7.742 7.857 7.713 7.857 37,341 +0.13(+1.62%)
Jan 25, 2002 7.783 7.797 7.705 7.732 87,647 -0.09(-1.18%)
Jan 24, 2002 7.934 7.934 7.761 7.825 58,604 -0.13(-1.62%)
Jan 23, 2002 7.717 7.954 7.717 7.954 27,746 +0.24(+3.07%)
Jan 22, 2002 7.713 7.753 7.695 7.717 82,202 +0.00(+0.05%)
Jan 21, 2002 7.713 7.751 7.713 7.713 36,822 +0.00(+0.00%)
Jan 18, 2002 7.713 7.751 7.713 7.713 36,822 -0.02(-0.22%)
Jan 17, 2002 7.751 7.751 7.655 7.730 60,160 +0.01(+0.10%)
Jan 16, 2002 7.717 7.761 7.717 7.722 16,077 -0.01(-0.10%)
Jan 15, 2002 7.713 7.765 7.713 7.730 31,376 +0.01(+0.15%)
Jan 14, 2002 7.715 7.794 7.713 7.718 47,713 -0.02(-0.30%)
Jan 11, 2002 7.769 7.790 7.742 7.742 48,750 -0.07(-0.86%)
Jan 10, 2002 7.713 7.809 7.713 7.809 159,736 +0.10(+1.25%)
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.