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

UMB Financial Corp (NQ: UMBF )

80.23 -0.08 (-0.10%)
Streaming Delayed Price Updated: 12:29 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 (%)
Aug 31, 2004 9.337 9.403 9.296 9.314 40,925 +0.02(+0.21%)
Aug 30, 2004 9.422 9.422 9.285 9.294 36,781 -0.15(-1.61%)
Aug 27, 2004 9.331 9.459 9.296 9.447 74,598 +0.09(+0.97%)
Aug 26, 2004 9.422 9.459 9.354 9.356 32,119 -0.10(-1.08%)
Aug 25, 2004 9.451 9.459 9.383 9.459 72,008 +0.03(+0.33%)
Aug 24, 2004 9.410 9.459 9.318 9.428 40,666 +0.09(+0.97%)
Aug 23, 2004 9.430 9.459 9.267 9.337 179,762 -0.12(-1.29%)
Aug 20, 2004 9.451 9.459 9.364 9.459 70,972 +0.06(+0.60%)
Aug 19, 2004 9.420 9.459 9.335 9.403 30,823 -0.06(-0.59%)
Aug 18, 2004 9.318 9.459 9.302 9.459 66,053 +0.09(+0.93%)
Aug 17, 2004 9.459 9.459 9.327 9.372 32,378 -0.09(-0.92%)
Aug 16, 2004 9.381 9.459 9.294 9.459 68,382 +0.12(+1.24%)
Aug 13, 2004 9.327 9.374 9.204 9.343 103,091 +0.06(+0.60%)
Aug 12, 2004 9.266 9.362 9.196 9.287 105,422 -0.02(-0.19%)
Aug 11, 2004 9.327 9.408 9.275 9.304 73,303 -0.15(-1.61%)
Aug 10, 2004 9.371 9.495 9.371 9.457 41,443 +0.16(+1.74%)
Aug 09, 2004 9.322 9.435 9.198 9.294 41,184 -0.04(-0.45%)
Aug 06, 2004 9.483 9.578 9.337 9.337 97,393 -0.15(-1.57%)
Aug 05, 2004 9.632 9.632 9.401 9.486 76,671 -0.09(-0.95%)
Aug 04, 2004 9.459 9.648 9.383 9.576 84,959 +0.10(+1.10%)
Aug 03, 2004 9.549 9.679 9.449 9.472 85,643 -0.10(-1.01%)
Aug 02, 2004 9.499 9.580 9.499 9.569 156,968 -0.11(-1.10%)
Jul 30, 2004 9.711 9.711 9.590 9.675 99,465 -0.03(-0.34%)
Jul 29, 2004 9.839 9.839 9.605 9.708 72,267 -0.03(-0.28%)
Jul 28, 2004 9.711 9.845 9.640 9.735 40,148 -0.02(-0.16%)
Jul 27, 2004 9.484 9.783 9.480 9.750 44,552 +0.12(+1.22%)
Jul 26, 2004 9.632 9.675 9.615 9.632 61,388 -0.00(-0.02%)
Jul 23, 2004 9.812 9.812 9.594 9.634 52,063 -0.14(-1.42%)
Jul 22, 2004 9.655 9.833 9.611 9.773 54,913 +0.11(+1.18%)
Jul 21, 2004 9.868 10.04 9.659 9.659 69,936 -0.26(-2.63%)
Jul 20, 2004 9.806 9.920 9.754 9.920 25,643 +0.13(+1.34%)
Jul 19, 2004 9.681 9.827 9.657 9.789 39,630 +0.08(+0.88%)
Jul 16, 2004 9.887 9.931 9.692 9.704 69,936 -0.16(-1.61%)
Jul 15, 2004 9.827 9.916 9.825 9.862 44,552 -0.00(-0.02%)
Jul 14, 2004 9.711 9.986 9.711 9.864 74,858 +0.04(+0.39%)
Jul 13, 2004 9.893 9.939 9.825 9.825 31,341 -0.06(-0.57%)
Jul 12, 2004 9.895 9.995 9.735 9.881 44,552 +0.05(+0.55%)
Jul 09, 2004 9.883 9.987 9.827 9.827 47,660 -0.08(-0.84%)
Jul 08, 2004 9.764 9.957 9.750 9.910 215,508 +0.02(+0.16%)
Jul 07, 2004 9.864 10.01 9.860 9.895 59,575 +0.06(+0.63%)
Jul 06, 2004 9.876 9.953 9.750 9.833 61,129 -0.05(-0.47%)
Jul 02, 2004 9.937 9.978 9.879 9.879 43,775 -0.02(-0.20%)
Jul 01, 2004 9.976 10.02 9.864 9.899 127,957 -0.07(-0.66%)
Jun 30, 2004 9.964 10.03 9.850 9.964 132,361 +0.07(+0.74%)
Jun 29, 2004 9.837 9.960 9.798 9.891 219,911 +0.05(+0.51%)
Jun 28, 2004 9.810 9.924 9.808 9.841 140,909 -0.15(-1.51%)
Jun 25, 2004 9.839 9.994 9.723 9.991 530,222 +0.29(+2.96%)
Jun 24, 2004 9.812 9.845 9.704 9.704 92,212 -0.14(-1.37%)
Jun 23, 2004 9.765 9.879 9.671 9.839 74,339 +0.19(+1.96%)
Jun 22, 2004 9.667 9.785 9.509 9.650 118,374 -0.08(-0.83%)
Jun 21, 2004 9.615 9.738 9.571 9.731 92,212 +0.02(+0.16%)
Jun 18, 2004 9.673 9.825 9.638 9.715 166,293 +0.06(+0.60%)
Jun 17, 2004 9.677 9.781 9.530 9.657 64,238 -0.00(-0.04%)
Jun 16, 2004 9.636 9.789 9.536 9.661 100,242 +0.05(+0.54%)
Jun 15, 2004 9.607 9.700 9.507 9.609 116,301 +0.05(+0.53%)
Jun 14, 2004 9.594 9.659 9.513 9.559 193,491 -0.15(-1.57%)
Jun 10, 2004 9.667 9.793 9.648 9.711 106,199 +0.06(+0.66%)
Jun 09, 2004 9.754 9.843 9.628 9.648 93,248 -0.15(-1.56%)
Jun 08, 2004 9.460 9.845 9.460 9.800 79,520 -0.03(-0.33%)
Jun 07, 2004 9.497 9.908 9.418 9.833 137,023 +0.14(+1.47%)
Jun 04, 2004 9.705 9.939 9.690 9.690 73,044 -0.01(-0.14%)
Jun 03, 2004 9.864 9.903 9.704 9.704 125,367 -0.14(-1.43%)
Jun 02, 2004 9.903 9.995 9.673 9.845 137,541 -0.05(-0.51%)
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.