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

UMB Financial Corp (NQ: UMBF )

82.80 +0.64 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2004 9.905 10.02 9.905 9.969 90,321 +0.01(+0.10%)
Oct 28, 2004 9.969 9.976 9.864 9.959 34,322 +0.02(+0.19%)
Oct 27, 2004 9.804 9.951 9.757 9.939 94,192 +0.14(+1.38%)
Oct 26, 2004 9.790 9.804 9.676 9.804 127,998 +0.05(+0.50%)
Oct 25, 2004 9.595 9.827 9.595 9.755 102,450 +0.13(+1.37%)
Oct 22, 2004 9.678 9.699 9.610 9.624 152,514 -0.09(-0.96%)
Oct 21, 2004 9.647 9.724 9.645 9.717 78,708 -0.00(-0.02%)
Oct 20, 2004 9.641 9.722 9.562 9.719 72,773 +0.03(+0.32%)
Oct 19, 2004 9.738 9.738 9.678 9.688 88,773 -0.08(-0.79%)
Oct 18, 2004 9.693 9.765 9.595 9.765 129,031 +0.02(+0.20%)
Oct 15, 2004 9.641 9.755 9.641 9.746 109,676 +0.08(+0.86%)
Oct 14, 2004 9.755 9.755 9.662 9.662 134,708 -0.02(-0.24%)
Oct 13, 2004 9.784 9.784 9.659 9.686 120,773 -0.02(-0.20%)
Oct 12, 2004 9.676 9.759 9.641 9.705 87,483 -0.02(-0.18%)
Oct 11, 2004 9.629 9.722 9.556 9.722 113,805 +0.09(+0.97%)
Oct 08, 2004 9.686 9.686 9.577 9.629 150,450 -0.02(-0.20%)
Oct 07, 2004 9.593 9.662 9.573 9.649 71,483 -0.03(-0.28%)
Oct 06, 2004 9.492 9.676 9.463 9.676 80,773 +0.14(+1.42%)
Oct 05, 2004 9.504 9.577 9.494 9.540 132,643 +0.00(+0.00%)
Oct 04, 2004 9.482 9.567 9.362 9.540 256,771 +0.08(+0.88%)
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.