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

UMB Financial Corp (NQ: UMBF )

82.80 +0.64 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2002 8.304 8.324 8.130 8.302 57,547 -0.02(-0.26%)
Jul 30, 2002 8.103 8.324 7.878 8.324 209,546 +0.14(+1.73%)
Jul 29, 2002 7.556 8.281 7.556 8.182 12,103,118 +0.55(+7.21%)
Jul 26, 2002 7.463 7.638 7.384 7.632 43,148 -0.02(-0.30%)
Jul 25, 2002 7.475 7.655 7.363 7.655 82,837 +0.10(+1.31%)
Jul 24, 2002 7.266 7.558 7.223 7.556 79,173 +0.20(+2.69%)
Jul 23, 2002 7.527 7.653 7.264 7.359 57,805 -0.30(-3.97%)
Jul 22, 2002 7.655 7.762 7.518 7.663 184,256 -0.04(-0.55%)
Jul 19, 2002 7.954 7.963 7.605 7.706 65,547 -0.84(-9.82%)
Jul 17, 2002 8.622 8.719 8.372 8.544 62,709 -0.33(-3.69%)
Jul 12, 2002 9.186 9.263 8.864 8.872 45,677 -0.31(-3.40%)
Jul 11, 2002 9.164 9.312 9.126 9.184 126,708 -0.02(-0.19%)
Jul 10, 2002 9.207 9.349 9.201 9.201 115,869 -0.01(-0.08%)
Jul 09, 2002 9.273 9.273 9.209 9.209 49,806 -0.06(-0.69%)
Jul 08, 2002 9.246 9.273 9.246 9.273 67,096 +0.03(+0.29%)
Jul 05, 2002 9.058 9.246 9.019 9.246 22,709 +0.19(+2.07%)
Jul 04, 2002 9.174 9.174 9.031 9.058 133,934 +0.00(+0.00%)
Jul 03, 2002 9.174 9.174 9.031 9.058 133,934 -0.14(-1.48%)
Jul 02, 2002 9.290 9.395 9.145 9.194 69,676 -0.18(-1.88%)
Jul 01, 2002 9.010 9.414 8.916 9.370 128,773 +0.29(+3.18%)
Jun 28, 2002 8.758 9.153 8.730 9.081 135,482 +0.36(+4.16%)
Jun 27, 2002 8.622 8.913 8.389 8.719 197,417 +0.13(+1.51%)
Jun 26, 2002 8.428 8.603 8.269 8.589 62,451 +0.16(+1.91%)
Jun 25, 2002 8.622 8.862 8.389 8.428 80,773 -0.42(-4.71%)
Jun 21, 2002 8.938 9.040 8.760 8.845 114,579 +0.02(+0.26%)
Jun 20, 2002 8.825 9.064 8.822 8.822 37,160 +0.00(+0.04%)
Jun 19, 2002 9.244 9.296 8.818 8.818 50,838 -0.43(-4.63%)
Jun 18, 2002 9.189 9.246 9.104 9.246 52,902 +0.09(+1.02%)
Jun 17, 2002 8.913 9.184 8.845 9.153 55,741 +0.39(+4.47%)
Jun 14, 2002 8.816 8.866 8.761 8.761 50,064 -0.32(-3.48%)
Jun 12, 2002 9.058 9.087 8.876 9.077 61,418 +0.09(+1.06%)
Jun 11, 2002 9.037 9.058 8.967 8.982 39,225 +0.03(+0.32%)
Jun 10, 2002 8.998 9.058 8.913 8.953 58,064 +0.03(+0.33%)
Jun 07, 2002 8.864 9.004 8.856 8.924 50,322 +0.06(+0.68%)
Jun 06, 2002 9.009 9.145 8.864 8.864 55,483 -0.21(-2.26%)
Jun 05, 2002 9.062 9.126 9.009 9.070 55,999 -0.15(-1.58%)
May 31, 2002 9.333 9.378 9.192 9.215 103,224 +0.05(+0.57%)
May 28, 2002 9.227 9.236 9.083 9.163 33,806 -0.09(-0.94%)
May 27, 2002 9.300 9.513 9.209 9.250 44,386 +0.00(+0.00%)
May 24, 2002 9.300 9.513 9.209 9.250 44,386 -0.12(-1.26%)
May 23, 2002 9.223 9.445 9.126 9.368 105,805 +0.02(+0.17%)
May 22, 2002 9.465 9.488 9.232 9.352 46,967 -0.17(-1.77%)
May 21, 2002 9.550 9.643 9.457 9.521 75,096 -0.03(-0.27%)
May 20, 2002 9.573 9.660 9.533 9.546 49,289 -0.10(-1.04%)
May 17, 2002 9.815 9.815 9.600 9.647 98,579 -0.16(-1.68%)
May 16, 2002 9.823 9.872 9.707 9.812 57,289 -0.03(-0.31%)
May 15, 2002 9.523 9.843 9.523 9.843 94,192 +0.15(+1.60%)
May 14, 2002 9.659 9.695 9.519 9.688 71,741 +0.03(+0.36%)
May 13, 2002 9.438 9.653 9.438 9.653 112,257 +0.18(+1.86%)
May 10, 2002 9.570 9.570 9.358 9.476 102,966 -0.11(-1.11%)
May 09, 2002 9.504 9.668 9.504 9.583 52,902 -0.07(-0.76%)
May 08, 2002 9.591 9.659 9.452 9.657 79,225 +0.18(+1.90%)
May 07, 2002 9.529 9.591 9.386 9.476 118,450 -0.05(-0.55%)
May 06, 2002 9.600 9.600 9.366 9.529 61,160 -0.07(-0.71%)
May 03, 2002 9.401 9.600 9.360 9.597 77,160 +0.11(+1.18%)
May 02, 2002 9.329 9.542 9.327 9.484 93,676 +0.12(+1.28%)
May 01, 2002 9.274 9.385 9.164 9.364 75,096 +0.10(+1.06%)
Apr 30, 2002 8.990 9.445 8.922 9.265 112,257 +0.16(+1.75%)
Apr 29, 2002 9.201 9.201 8.990 9.106 46,451 -0.01(-0.15%)
Apr 26, 2002 9.290 9.314 9.079 9.120 52,386 -0.19(-2.06%)
Apr 25, 2002 9.186 9.494 9.155 9.312 237,159 +0.12(+1.33%)
Apr 24, 2002 8.942 9.261 8.942 9.190 157,934 +0.30(+3.36%)
Apr 23, 2002 8.833 8.928 8.789 8.891 64,773 +0.08(+0.85%)
Apr 22, 2002 8.930 8.944 8.777 8.816 69,160 -0.11(-1.28%)
Apr 19, 2002 9.300 9.300 8.874 8.930 34,064 -0.23(-2.50%)
Apr 18, 2002 9.008 9.509 8.973 9.159 230,707 +0.14(+1.50%)
Apr 17, 2002 9.052 9.126 9.009 9.023 59,612 -0.04(-0.47%)
Apr 16, 2002 8.913 9.106 8.833 9.066 68,386 +0.16(+1.83%)
Apr 15, 2002 8.828 8.905 8.828 8.903 69,676 +0.05(+0.55%)
Apr 12, 2002 8.854 8.874 8.825 8.854 125,676 +0.04(+0.42%)
Apr 11, 2002 8.758 8.854 8.738 8.818 99,353 -0.04(-0.50%)
Apr 10, 2002 8.672 8.882 8.672 8.862 67,096 +0.09(+1.08%)
Apr 09, 2002 8.688 8.767 8.593 8.767 65,031 +0.08(+0.91%)
Apr 08, 2002 8.477 8.688 8.477 8.688 143,482 +0.14(+1.68%)
Apr 05, 2002 8.496 8.595 8.467 8.544 118,450 +0.03(+0.39%)
Apr 04, 2002 8.331 8.543 8.322 8.512 183,224 +0.18(+2.12%)
Apr 03, 2002 8.428 8.428 8.318 8.335 36,902 -0.04(-0.46%)
Apr 02, 2002 8.374 8.471 8.327 8.374 52,386 +0.00(+0.00%)
Apr 01, 2002 8.265 8.448 8.265 8.374 133,418 +0.07(+0.79%)
Mar 29, 2002 8.302 8.347 8.300 8.308 55,225 +0.00(+0.00%)
Mar 28, 2002 8.302 8.347 8.300 8.308 55,225 +0.01(+0.07%)
Mar 27, 2002 8.273 8.405 8.242 8.302 114,579 -0.01(-0.12%)
Mar 26, 2002 8.176 8.345 8.176 8.312 14,709 +0.10(+1.23%)
Mar 25, 2002 8.302 8.302 8.161 8.211 47,483 -0.09(-1.14%)
Mar 22, 2002 8.197 8.475 8.172 8.306 78,192 +0.11(+1.30%)
Mar 21, 2002 8.012 8.467 8.010 8.200 243,352 +0.19(+2.37%)
Mar 20, 2002 8.085 8.176 7.979 8.010 35,096 -0.08(-0.93%)
Mar 19, 2002 7.983 8.176 7.983 8.085 60,386 -0.02(-0.29%)
Mar 18, 2002 7.986 8.128 7.983 8.109 45,935 +0.06(+0.70%)
Mar 15, 2002 7.906 8.052 7.905 8.052 91,095 +0.07(+0.90%)
Mar 14, 2002 7.866 7.992 7.866 7.981 42,322 +0.08(+0.96%)
Mar 13, 2002 7.905 7.928 7.826 7.905 71,483 -0.00(-0.05%)
Mar 12, 2002 7.944 7.969 7.905 7.909 61,418 -0.04(-0.49%)
Mar 11, 2002 7.872 7.975 7.872 7.948 27,870 +0.03(+0.32%)
Mar 08, 2002 7.963 7.963 7.866 7.923 38,709 +0.05(+0.66%)
Mar 07, 2002 7.981 7.981 7.847 7.870 78,708 -0.09(-1.17%)
Mar 06, 2002 7.779 7.992 7.779 7.963 296,771 +0.07(+0.91%)
Mar 05, 2002 7.895 7.911 7.853 7.892 45,160 +0.04(+0.47%)
Mar 04, 2002 7.760 7.895 7.760 7.855 63,483 +0.05(+0.62%)
Mar 01, 2002 7.694 7.824 7.694 7.806 34,064 +0.09(+1.18%)
Feb 28, 2002 7.754 7.825 7.694 7.715 87,741 -0.03(-0.38%)
Feb 27, 2002 7.696 7.744 7.605 7.744 37,160 -0.02(-0.22%)
Feb 26, 2002 7.646 7.826 7.638 7.762 95,483 +0.12(+1.62%)
Feb 25, 2002 7.733 7.818 7.634 7.638 38,451 -0.19(-2.43%)
Feb 22, 2002 7.760 7.905 7.758 7.828 49,547 +0.06(+0.80%)
Feb 21, 2002 7.818 7.818 7.750 7.766 31,999 -0.03(-0.42%)
Feb 20, 2002 7.645 7.799 7.636 7.799 36,644 +0.15(+1.98%)
Feb 19, 2002 7.870 7.870 7.647 7.647 18,580 -0.22(-2.86%)
Feb 18, 2002 7.711 7.944 7.665 7.872 44,386 +0.00(+0.00%)
Feb 15, 2002 7.711 7.944 7.665 7.872 44,386 +0.13(+1.73%)
Feb 14, 2002 7.750 7.926 7.673 7.738 73,289 -0.08(-1.02%)
Feb 13, 2002 7.711 7.818 7.694 7.818 13,419 +0.09(+1.13%)
Feb 12, 2002 7.818 7.847 7.731 7.731 24,773 -0.12(-1.48%)
Feb 11, 2002 7.818 7.862 7.733 7.847 13,677 +0.10(+1.35%)
Feb 08, 2002 7.529 7.787 7.529 7.742 243,094 +0.18(+2.44%)
Feb 07, 2002 7.566 7.601 7.556 7.558 24,773 +0.00(+0.03%)
Feb 06, 2002 7.556 7.566 7.556 7.556 33,548 +0.00(+0.00%)
Feb 05, 2002 7.570 7.572 7.541 7.556 175,482 -0.03(-0.33%)
Feb 04, 2002 7.707 7.709 7.554 7.582 207,482 -0.12(-1.56%)
Feb 01, 2002 7.729 7.740 7.673 7.702 386,319 -0.03(-0.33%)
Jan 31, 2002 7.740 7.750 7.692 7.727 86,708 -0.02(-0.25%)
Jan 30, 2002 7.750 7.773 7.740 7.746 50,838 -0.00(-0.05%)
Jan 29, 2002 7.843 7.843 7.750 7.750 30,193 -0.15(-1.84%)
Jan 28, 2002 7.779 7.895 7.750 7.895 37,160 +0.13(+1.62%)
Jan 25, 2002 7.821 7.834 7.742 7.769 87,225 -0.09(-1.18%)
Jan 24, 2002 7.973 7.973 7.799 7.862 58,322 -0.13(-1.62%)
Jan 23, 2002 7.754 7.992 7.754 7.992 27,612 +0.24(+3.07%)
Jan 22, 2002 7.750 7.791 7.733 7.754 81,805 +0.00(+0.05%)
Jan 21, 2002 7.750 7.789 7.750 7.750 36,644 +0.00(+0.00%)
Jan 18, 2002 7.750 7.789 7.750 7.750 36,644 -0.02(-0.22%)
Jan 17, 2002 7.789 7.789 7.692 7.768 59,870 +0.01(+0.10%)
Jan 16, 2002 7.754 7.799 7.754 7.760 15,999 -0.01(-0.10%)
Jan 15, 2002 7.750 7.802 7.750 7.768 31,225 +0.01(+0.15%)
Jan 14, 2002 7.752 7.831 7.750 7.756 47,483 -0.02(-0.30%)
Jan 11, 2002 7.806 7.828 7.779 7.779 48,515 -0.07(-0.86%)
Jan 10, 2002 7.750 7.847 7.750 7.847 158,966 +0.10(+1.25%)
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.