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

Historical Prices

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.