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

UMB Financial Corp (NQ: UMBF )

82.16 -2.22 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 29, 2002 7.673 7.763 7.545 7.763 33,031 +0.09(+1.18%)
Nov 27, 2002 7.423 7.673 7.423 7.673 31,999 +0.25(+3.37%)
Nov 26, 2002 7.562 7.562 7.396 7.423 24,515 -0.19(-2.44%)
Nov 25, 2002 7.605 7.663 7.547 7.609 33,290 +0.05(+0.69%)
Nov 22, 2002 7.609 7.680 7.506 7.556 207,223 -0.09(-1.24%)
Nov 21, 2002 7.452 7.663 7.452 7.651 98,063 +0.01(+0.15%)
Nov 20, 2002 7.554 7.640 7.442 7.640 68,902 +0.20(+2.63%)
Nov 19, 2002 7.479 7.537 7.380 7.444 80,515 -0.03(-0.47%)
Nov 18, 2002 7.605 7.874 7.304 7.479 62,967 -0.15(-1.96%)
Nov 15, 2002 7.595 7.628 7.446 7.628 37,677 +0.11(+1.42%)
Nov 14, 2002 7.551 7.593 7.380 7.521 77,676 +0.03(+0.41%)
Nov 13, 2002 7.649 7.653 7.430 7.491 58,580 -0.14(-1.90%)
Nov 12, 2002 7.469 7.636 7.469 7.636 58,064 +0.20(+2.74%)
Nov 11, 2002 7.663 7.663 7.409 7.432 182,449 -0.17(-2.29%)
Nov 08, 2002 7.640 7.663 7.485 7.607 192,772 +0.06(+0.74%)
Nov 07, 2002 7.657 7.657 7.527 7.551 34,064 -0.11(-1.47%)
Nov 06, 2002 7.636 7.663 7.599 7.663 53,935 +0.00(+0.00%)
Nov 05, 2002 7.715 7.715 7.603 7.663 42,322 -0.01(-0.10%)
Nov 04, 2002 7.601 7.750 7.541 7.671 156,385 +0.01(+0.15%)
Nov 01, 2002 7.564 7.663 7.487 7.659 91,095 +0.09(+1.26%)
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%)
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.