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

UMB Financial Corp (NQ: UMBF )

82.48 +0.88 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10.81 10.89 10.81 10.85 105,031 +0.05(+0.47%)
Nov 29, 2004 10.89 11.01 10.78 10.80 244,384 -0.03(-0.29%)
Nov 26, 2004 10.84 10.87 10.79 10.83 26,580 +0.00(+0.04%)
Nov 24, 2004 10.73 10.84 10.72 10.83 180,385 +0.09(+0.89%)
Nov 23, 2004 10.62 10.75 10.59 10.73 148,385 +0.15(+1.37%)
Nov 22, 2004 10.62 10.63 10.58 10.59 139,869 -0.02(-0.18%)
Nov 19, 2004 10.52 10.63 10.52 10.61 154,579 +0.01(+0.11%)
Nov 18, 2004 10.58 10.60 10.57 10.60 104,257 +0.10(+0.98%)
Nov 17, 2004 10.51 10.64 10.46 10.49 136,772 +0.04(+0.35%)
Nov 16, 2004 10.46 10.54 10.45 10.46 120,256 -0.13(-1.23%)
Nov 15, 2004 10.65 10.65 10.46 10.59 123,869 -0.06(-0.56%)
Nov 12, 2004 10.43 10.65 10.43 10.65 134,192 +0.12(+1.14%)
Nov 11, 2004 10.36 10.53 10.30 10.53 58,064 +0.19(+1.84%)
Nov 10, 2004 10.27 10.34 10.20 10.34 81,289 +0.17(+1.64%)
Nov 09, 2004 10.07 10.17 10.02 10.17 122,579 +0.13(+1.31%)
Nov 08, 2004 10.16 10.17 9.953 10.04 161,546 -0.10(-0.97%)
Nov 05, 2004 9.953 10.17 9.953 10.14 94,450 +0.02(+0.23%)
Nov 04, 2004 9.972 10.12 9.905 10.11 94,708 +0.14(+1.36%)
Nov 03, 2004 9.988 10.07 9.909 9.978 114,837 +0.02(+0.19%)
Nov 02, 2004 10.06 10.06 9.905 9.959 113,289 -0.09(-0.94%)
Nov 01, 2004 9.969 10.06 9.959 10.05 52,902 +0.09(+0.86%)
Oct 29, 2004 9.905 10.02 9.905 9.969 90,321 +0.01(+0.10%)
Oct 28, 2004 9.969 9.976 9.864 9.959 34,322 +0.02(+0.19%)
Oct 27, 2004 9.804 9.951 9.757 9.939 94,192 +0.14(+1.38%)
Oct 26, 2004 9.790 9.804 9.676 9.804 127,998 +0.05(+0.50%)
Oct 25, 2004 9.595 9.827 9.595 9.755 102,450 +0.13(+1.37%)
Oct 22, 2004 9.678 9.699 9.610 9.624 152,514 -0.09(-0.96%)
Oct 21, 2004 9.647 9.724 9.645 9.717 78,708 -0.00(-0.02%)
Oct 20, 2004 9.641 9.722 9.562 9.719 72,773 +0.03(+0.32%)
Oct 19, 2004 9.738 9.738 9.678 9.688 88,773 -0.08(-0.79%)
Oct 18, 2004 9.693 9.765 9.595 9.765 129,031 +0.02(+0.20%)
Oct 15, 2004 9.641 9.755 9.641 9.746 109,676 +0.08(+0.86%)
Oct 14, 2004 9.755 9.755 9.662 9.662 134,708 -0.02(-0.24%)
Oct 13, 2004 9.784 9.784 9.659 9.686 120,773 -0.02(-0.20%)
Oct 12, 2004 9.676 9.759 9.641 9.705 87,483 -0.02(-0.18%)
Oct 11, 2004 9.629 9.722 9.556 9.722 113,805 +0.09(+0.97%)
Oct 08, 2004 9.686 9.686 9.577 9.629 150,450 -0.02(-0.20%)
Oct 07, 2004 9.593 9.662 9.573 9.649 71,483 -0.03(-0.28%)
Oct 06, 2004 9.492 9.676 9.463 9.676 80,773 +0.14(+1.42%)
Oct 05, 2004 9.504 9.577 9.494 9.540 132,643 +0.00(+0.00%)
Oct 04, 2004 9.482 9.567 9.362 9.540 256,771 +0.08(+0.88%)
Oct 01, 2004 9.176 9.457 9.176 9.457 68,128 +0.22(+2.39%)
Sep 30, 2004 9.288 9.288 9.149 9.236 41,548 -0.05(-0.50%)
Sep 29, 2004 9.002 9.283 9.002 9.283 54,709 +0.13(+1.40%)
Sep 28, 2004 9.056 9.155 9.056 9.155 101,934 +0.05(+0.53%)
Sep 27, 2004 9.190 9.190 9.011 9.106 107,611 -0.00(-0.02%)
Sep 24, 2004 9.201 9.207 9.108 9.108 49,547 -0.03(-0.32%)
Sep 23, 2004 9.275 9.275 9.137 9.137 77,418 -0.07(-0.78%)
Sep 22, 2004 9.329 9.397 9.188 9.209 68,902 -0.19(-2.00%)
Sep 21, 2004 9.329 9.397 9.329 9.397 33,548 +0.06(+0.62%)
Sep 20, 2004 9.366 9.383 9.331 9.339 38,451 -0.02(-0.25%)
Sep 17, 2004 9.451 9.453 9.261 9.362 140,127 -0.13(-1.33%)
Sep 16, 2004 9.575 9.575 9.414 9.488 43,612 +0.08(+0.80%)
Sep 15, 2004 9.372 9.471 9.372 9.412 30,451 -0.08(-0.86%)
Sep 14, 2004 9.432 9.494 9.389 9.494 39,483 +0.00(+0.02%)
Sep 13, 2004 9.494 9.494 9.432 9.492 46,451 -0.04(-0.41%)
Sep 10, 2004 9.401 9.531 9.401 9.531 44,128 +0.04(+0.39%)
Sep 09, 2004 9.494 9.494 9.385 9.494 55,483 +0.07(+0.78%)
Sep 08, 2004 9.455 9.494 9.420 9.420 69,676 -0.07(-0.78%)
Sep 07, 2004 9.581 9.581 9.461 9.494 119,740 -0.02(-0.22%)
Sep 03, 2004 9.500 9.535 9.480 9.515 47,225 +0.02(+0.22%)
Sep 02, 2004 9.407 9.494 9.360 9.494 73,289 +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.