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

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 10.76 10.84 10.76 10.80 105,540 +0.05(+0.47%)
Nov 29, 2004 10.84 10.96 10.73 10.75 245,569 -0.03(-0.29%)
Nov 26, 2004 10.79 10.82 10.74 10.78 26,709 +0.00(+0.04%)
Nov 24, 2004 10.68 10.79 10.66 10.78 181,259 +0.09(+0.88%)
Nov 23, 2004 10.57 10.70 10.54 10.68 149,104 +0.14(+1.37%)
Nov 22, 2004 10.56 10.58 10.53 10.54 140,547 -0.02(-0.18%)
Nov 19, 2004 10.47 10.58 10.47 10.56 155,328 +0.01(+0.11%)
Nov 18, 2004 10.53 10.55 10.52 10.55 104,762 +0.10(+0.98%)
Nov 17, 2004 10.46 10.59 10.41 10.44 137,435 +0.04(+0.35%)
Nov 16, 2004 10.41 10.49 10.40 10.41 120,839 -0.13(-1.23%)
Nov 15, 2004 10.60 10.60 10.41 10.54 124,470 -0.06(-0.56%)
Nov 12, 2004 10.38 10.60 10.38 10.60 134,842 +0.12(+1.14%)
Nov 11, 2004 10.31 10.48 10.25 10.48 58,345 +0.19(+1.84%)
Nov 10, 2004 10.22 10.29 10.15 10.29 81,683 +0.17(+1.64%)
Nov 09, 2004 10.02 10.12 9.971 10.12 123,173 +0.13(+1.31%)
Nov 08, 2004 10.12 10.12 9.905 9.990 162,329 -0.10(-0.97%)
Nov 05, 2004 9.905 10.12 9.905 10.09 94,908 +0.02(+0.23%)
Nov 04, 2004 9.924 10.07 9.857 10.07 95,167 +0.13(+1.36%)
Nov 03, 2004 9.940 10.02 9.861 9.930 115,394 +0.02(+0.19%)
Nov 02, 2004 10.01 10.01 9.857 9.911 113,838 -0.09(-0.94%)
Nov 01, 2004 9.920 10.01 9.911 10.01 53,159 +0.08(+0.86%)
Oct 29, 2004 9.857 9.974 9.857 9.920 90,759 +0.01(+0.10%)
Oct 28, 2004 9.920 9.928 9.816 9.911 34,488 +0.02(+0.19%)
Oct 27, 2004 9.757 9.903 9.710 9.892 94,649 +0.13(+1.38%)
Oct 26, 2004 9.743 9.757 9.629 9.757 128,619 +0.05(+0.50%)
Oct 25, 2004 9.548 9.780 9.548 9.708 102,947 +0.13(+1.37%)
Oct 22, 2004 9.631 9.652 9.564 9.577 153,253 -0.09(-0.96%)
Oct 21, 2004 9.600 9.678 9.598 9.670 79,090 -0.00(-0.02%)
Oct 20, 2004 9.595 9.676 9.516 9.672 73,126 +0.03(+0.32%)
Oct 19, 2004 9.691 9.691 9.631 9.641 89,203 -0.08(-0.79%)
Oct 18, 2004 9.647 9.718 9.548 9.718 129,656 +0.02(+0.20%)
Oct 15, 2004 9.595 9.708 9.595 9.699 110,207 +0.08(+0.86%)
Oct 14, 2004 9.708 9.708 9.616 9.616 135,361 -0.02(-0.24%)
Oct 13, 2004 9.737 9.737 9.612 9.639 121,358 -0.02(-0.20%)
Oct 12, 2004 9.629 9.712 9.595 9.658 87,906 -0.02(-0.18%)
Oct 11, 2004 9.583 9.676 9.510 9.676 114,356 +0.09(+0.97%)
Oct 08, 2004 9.639 9.639 9.531 9.583 151,179 -0.02(-0.20%)
Oct 07, 2004 9.546 9.616 9.527 9.602 71,829 -0.03(-0.28%)
Oct 06, 2004 9.446 9.629 9.417 9.629 81,164 +0.13(+1.42%)
Oct 05, 2004 9.458 9.531 9.448 9.494 133,286 +0.00(+0.00%)
Oct 04, 2004 9.436 9.521 9.317 9.494 258,016 +0.08(+0.88%)
Oct 01, 2004 9.132 9.411 9.132 9.411 68,458 +0.22(+2.39%)
Sep 30, 2004 9.244 9.244 9.105 9.192 41,749 -0.05(-0.50%)
Sep 29, 2004 8.958 9.238 8.958 9.238 54,974 +0.13(+1.40%)
Sep 28, 2004 9.012 9.111 9.012 9.111 102,428 +0.05(+0.53%)
Sep 27, 2004 9.145 9.145 8.968 9.062 108,133 -0.00(-0.02%)
Sep 24, 2004 9.157 9.163 9.064 9.064 49,788 -0.03(-0.32%)
Sep 23, 2004 9.230 9.230 9.093 9.093 77,793 -0.07(-0.78%)
Sep 22, 2004 9.284 9.352 9.143 9.165 69,236 -0.19(-2.00%)
Sep 21, 2004 9.284 9.352 9.284 9.352 33,710 +0.06(+0.62%)
Sep 20, 2004 9.321 9.338 9.286 9.294 38,637 -0.02(-0.25%)
Sep 17, 2004 9.406 9.408 9.217 9.317 140,806 -0.13(-1.33%)
Sep 16, 2004 9.529 9.529 9.369 9.442 43,823 +0.08(+0.80%)
Sep 15, 2004 9.327 9.425 9.327 9.367 30,598 -0.08(-0.86%)
Sep 14, 2004 9.386 9.448 9.344 9.448 39,674 +0.00(+0.02%)
Sep 13, 2004 9.448 9.448 9.386 9.446 46,676 -0.04(-0.41%)
Sep 10, 2004 9.355 9.485 9.355 9.485 44,342 +0.04(+0.39%)
Sep 09, 2004 9.448 9.448 9.340 9.448 55,752 +0.07(+0.78%)
Sep 08, 2004 9.409 9.448 9.375 9.375 70,014 -0.07(-0.78%)
Sep 07, 2004 9.535 9.535 9.415 9.448 120,321 -0.02(-0.22%)
Sep 03, 2004 9.454 9.489 9.435 9.469 47,454 +0.02(+0.22%)
Sep 02, 2004 9.361 9.448 9.315 9.448 73,644 +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.