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 (%)
Nov 30, 2004 10.82 10.90 10.82 10.86 104,914 +0.05(+0.47%)
Nov 29, 2004 10.90 11.03 10.80 10.81 244,113 -0.03(-0.30%)
Nov 26, 2004 10.85 10.89 10.81 10.85 26,550 +0.00(+0.05%)
Nov 24, 2004 10.74 10.85 10.73 10.84 180,184 +0.10(+0.88%)
Nov 23, 2004 10.64 10.76 10.60 10.75 148,220 +0.15(+1.37%)
Nov 22, 2004 10.63 10.64 10.59 10.60 139,714 -0.02(-0.18%)
Nov 19, 2004 10.53 10.65 10.53 10.62 154,407 +0.01(+0.11%)
Nov 18, 2004 10.60 10.61 10.58 10.61 104,141 +0.10(+0.98%)
Nov 17, 2004 10.52 10.66 10.47 10.51 136,620 +0.04(+0.35%)
Nov 16, 2004 10.47 10.56 10.46 10.47 120,123 -0.13(-1.23%)
Nov 15, 2004 10.66 10.66 10.47 10.60 123,732 -0.06(-0.56%)
Nov 12, 2004 10.44 10.66 10.44 10.66 134,043 +0.12(+1.14%)
Nov 11, 2004 10.38 10.54 10.31 10.54 57,999 +0.19(+1.84%)
Nov 10, 2004 10.28 10.35 10.21 10.35 81,199 +0.17(+1.64%)
Nov 09, 2004 10.08 10.18 10.03 10.18 122,443 +0.13(+1.31%)
Nov 08, 2004 10.18 10.18 9.964 10.05 161,367 -0.10(-0.97%)
Nov 05, 2004 9.964 10.18 9.964 10.15 94,345 +0.02(+0.23%)
Nov 04, 2004 9.983 10.13 9.916 10.13 94,603 +0.14(+1.36%)
Nov 03, 2004 9.999 10.08 9.920 9.989 114,710 +0.02(+0.19%)
Nov 02, 2004 10.07 10.07 9.916 9.970 113,163 -0.10(-0.94%)
Nov 01, 2004 9.980 10.07 9.970 10.06 52,843 +0.09(+0.86%)
Oct 29, 2004 9.916 10.03 9.916 9.980 90,221 +0.01(+0.10%)
Oct 28, 2004 9.980 9.987 9.875 9.970 34,284 +0.02(+0.19%)
Oct 27, 2004 9.815 9.962 9.768 9.951 94,087 +0.14(+1.38%)
Oct 26, 2004 9.801 9.815 9.687 9.815 127,856 +0.05(+0.50%)
Oct 25, 2004 9.605 9.838 9.605 9.766 102,336 +0.13(+1.37%)
Oct 22, 2004 9.689 9.710 9.621 9.634 152,345 -0.09(-0.96%)
Oct 21, 2004 9.658 9.735 9.656 9.727 78,621 -0.00(-0.02%)
Oct 20, 2004 9.652 9.733 9.572 9.729 72,692 +0.03(+0.32%)
Oct 19, 2004 9.749 9.749 9.689 9.698 88,674 -0.08(-0.79%)
Oct 18, 2004 9.704 9.776 9.605 9.776 128,887 +0.02(+0.20%)
Oct 15, 2004 9.652 9.766 9.652 9.757 109,554 +0.08(+0.86%)
Oct 14, 2004 9.766 9.766 9.673 9.673 134,558 -0.02(-0.24%)
Oct 13, 2004 9.795 9.795 9.669 9.696 120,638 -0.02(-0.20%)
Oct 12, 2004 9.687 9.770 9.652 9.716 87,385 -0.02(-0.18%)
Oct 11, 2004 9.640 9.733 9.566 9.733 113,678 +0.09(+0.97%)
Oct 08, 2004 9.696 9.696 9.588 9.640 150,282 -0.02(-0.20%)
Oct 07, 2004 9.603 9.673 9.584 9.660 71,403 -0.03(-0.28%)
Oct 06, 2004 9.502 9.687 9.473 9.687 80,683 +0.14(+1.42%)
Oct 05, 2004 9.514 9.588 9.504 9.551 132,496 +0.00(+0.00%)
Oct 04, 2004 9.493 9.578 9.373 9.551 256,486 +0.08(+0.88%)
Oct 01, 2004 9.186 9.468 9.186 9.468 68,052 +0.22(+2.39%)
Sep 30, 2004 9.299 9.299 9.159 9.246 41,501 -0.05(-0.50%)
Sep 29, 2004 9.012 9.293 9.012 9.293 54,648 +0.13(+1.40%)
Sep 28, 2004 9.066 9.165 9.066 9.165 101,821 +0.05(+0.53%)
Sep 27, 2004 9.200 9.200 9.021 9.116 107,492 -0.00(-0.02%)
Sep 24, 2004 9.212 9.217 9.118 9.118 49,492 -0.03(-0.32%)
Sep 23, 2004 9.285 9.285 9.148 9.148 77,332 -0.07(-0.78%)
Sep 22, 2004 9.340 9.407 9.198 9.219 68,826 -0.19(-2.00%)
Sep 21, 2004 9.340 9.407 9.340 9.407 33,510 +0.06(+0.62%)
Sep 20, 2004 9.376 9.394 9.341 9.349 38,408 -0.02(-0.25%)
Sep 17, 2004 9.462 9.464 9.272 9.373 139,971 -0.13(-1.33%)
Sep 16, 2004 9.586 9.586 9.425 9.499 43,564 +0.08(+0.80%)
Sep 15, 2004 9.382 9.481 9.382 9.423 30,417 -0.08(-0.86%)
Sep 14, 2004 9.442 9.504 9.400 9.504 39,439 +0.00(+0.02%)
Sep 13, 2004 9.504 9.504 9.442 9.502 46,399 -0.04(-0.41%)
Sep 10, 2004 9.411 9.541 9.411 9.541 44,079 +0.04(+0.39%)
Sep 09, 2004 9.504 9.504 9.396 9.504 55,421 +0.07(+0.78%)
Sep 08, 2004 9.466 9.504 9.431 9.431 69,599 -0.07(-0.78%)
Sep 07, 2004 9.592 9.592 9.471 9.504 119,607 -0.02(-0.22%)
Sep 03, 2004 9.510 9.545 9.491 9.526 47,172 +0.02(+0.22%)
Sep 02, 2004 9.417 9.504 9.371 9.504 73,208 +0.06(+0.66%)
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.