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

UMB Financial Corp (NQ: UMBF )

84.38 -1.22 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2002 7.663 7.663 7.537 7.564 38,967 -0.08(-1.09%)
Oct 30, 2002 7.595 7.663 7.551 7.647 60,386 +0.11(+1.42%)
Oct 29, 2002 7.322 7.556 7.221 7.541 40,773 +0.32(+4.48%)
Oct 28, 2002 7.421 7.425 7.217 7.217 30,451 -0.21(-2.79%)
Oct 25, 2002 7.301 7.450 7.219 7.425 69,934 +0.07(+0.89%)
Oct 24, 2002 7.578 7.671 7.333 7.359 85,418 -0.28(-3.70%)
Oct 23, 2002 7.564 7.642 7.481 7.641 26,580 +0.06(+0.74%)
Oct 22, 2002 7.605 7.663 7.552 7.585 24,257 -0.08(-1.01%)
Oct 21, 2002 7.473 7.663 7.417 7.663 36,642 +0.04(+0.51%)
Oct 18, 2002 7.605 7.702 7.479 7.624 87,483 +0.02(+0.28%)
Oct 17, 2002 7.477 7.603 7.304 7.603 17,806 +0.30(+4.17%)
Oct 16, 2002 7.477 7.607 7.128 7.299 116,370 -0.40(-5.21%)
Oct 15, 2002 7.421 7.740 7.421 7.700 46,709 +0.35(+4.77%)
Oct 14, 2002 7.399 7.399 7.215 7.349 32,515 +0.05(+0.66%)
Oct 11, 2002 7.014 7.351 7.014 7.301 56,257 +0.20(+2.84%)
Oct 10, 2002 7.140 7.244 7.029 7.099 78,450 -0.04(-0.57%)
Oct 09, 2002 7.401 7.401 7.140 7.140 99,353 -0.26(-3.56%)
Oct 08, 2002 7.188 7.403 7.147 7.403 44,644 +0.23(+3.27%)
Oct 07, 2002 7.237 7.237 7.142 7.169 71,999 -0.15(-1.99%)
Oct 04, 2002 7.268 7.430 7.266 7.314 51,870 -0.06(-0.81%)
Oct 03, 2002 7.401 7.479 7.266 7.374 72,773 +0.11(+1.49%)
Oct 02, 2002 7.585 7.607 7.239 7.266 179,353 -0.32(-4.21%)
Oct 01, 2002 7.564 7.585 7.438 7.585 84,386 +0.02(+0.28%)
Sep 30, 2002 7.440 7.566 7.264 7.564 36,128 +0.22(+2.98%)
Sep 27, 2002 7.384 7.539 7.332 7.345 52,902 -0.16(-2.15%)
Sep 26, 2002 7.421 7.576 7.335 7.506 73,547 +0.11(+1.53%)
Sep 25, 2002 7.268 7.454 7.268 7.394 45,418 +0.12(+1.71%)
Sep 24, 2002 7.576 7.576 7.239 7.270 90,063 -0.25(-3.32%)
Sep 23, 2002 7.523 7.574 7.444 7.519 45,935 -0.01(-0.08%)
Sep 20, 2002 7.750 7.857 7.525 7.525 342,964 -0.06(-0.74%)
Sep 19, 2002 7.597 7.735 7.549 7.582 94,966 -0.09(-1.14%)
Sep 18, 2002 7.624 7.719 7.556 7.669 51,612 +0.04(+0.58%)
Sep 17, 2002 7.682 7.715 7.624 7.624 61,934 -0.05(-0.63%)
Sep 16, 2002 7.810 7.810 7.636 7.673 58,580 -0.16(-2.10%)
Sep 13, 2002 7.595 7.837 7.527 7.837 50,322 +0.24(+3.19%)
Sep 12, 2002 7.626 7.671 7.539 7.595 65,289 -0.12(-1.51%)
Sep 11, 2002 7.576 7.731 7.564 7.712 134,192 -0.04(-0.55%)
Sep 10, 2002 7.585 7.764 7.519 7.754 86,708 +0.17(+2.22%)
Sep 09, 2002 7.634 7.644 7.564 7.585 89,547 -0.05(-0.63%)
Sep 06, 2002 7.642 7.673 7.614 7.634 42,838 +0.03(+0.38%)
Sep 05, 2002 7.614 7.630 7.564 7.605 50,580 -0.03(-0.38%)
Sep 04, 2002 7.564 7.647 7.564 7.634 31,483 +0.07(+0.92%)
Sep 03, 2002 7.721 7.721 7.527 7.564 59,612 -0.21(-2.67%)
Aug 30, 2002 7.847 7.944 7.721 7.771 39,369 -0.16(-2.05%)
Aug 29, 2002 7.860 7.934 7.797 7.934 68,902 +0.09(+1.21%)
Aug 28, 2002 7.915 8.083 7.837 7.839 32,257 -0.09(-1.20%)
Aug 27, 2002 8.196 8.196 7.934 7.934 107,227 -0.21(-2.59%)
Aug 26, 2002 8.052 8.221 8.050 8.145 89,547 +0.05(+0.62%)
Aug 23, 2002 8.099 8.205 8.050 8.095 52,902 -0.12(-1.46%)
Aug 22, 2002 8.177 8.283 8.099 8.215 49,031 +0.02(+0.24%)
Aug 21, 2002 8.138 8.262 8.079 8.196 40,515 +0.04(+0.45%)
Aug 20, 2002 8.147 8.320 8.109 8.159 127,998 -0.08(-0.92%)
Aug 16, 2002 8.448 8.448 8.161 8.235 84,902 -0.19(-2.30%)
Aug 15, 2002 8.515 8.523 8.308 8.428 50,270 -0.08(-0.96%)
Aug 14, 2002 8.002 8.399 7.944 8.510 33,548 +0.37(+4.50%)
Aug 13, 2002 8.178 8.490 8.118 8.143 63,483 -0.22(-2.69%)
Aug 12, 2002 8.215 8.388 8.118 8.368 69,934 +0.04(+0.44%)
Aug 07, 2002 8.200 8.331 8.167 8.331 124,127 +0.13(+1.61%)
Aug 06, 2002 8.138 8.265 7.992 8.200 47,483 +0.22(+2.69%)
Aug 05, 2002 8.244 8.244 7.955 7.985 47,741 -0.25(-3.04%)
Aug 02, 2002 7.955 8.240 7.915 8.234 100,386 +0.09(+1.05%)
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.