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

UMB Financial Corp (NQ: UMBF )

83.76 +1.28 (+1.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 30, 2004 9.748 9.748 9.626 9.711 99,095 -0.03(-0.34%)
Jul 29, 2004 9.876 9.876 9.641 9.744 71,999 -0.03(-0.28%)
Jul 28, 2004 9.748 9.881 9.676 9.771 39,999 -0.02(-0.16%)
Jul 27, 2004 9.519 9.819 9.515 9.786 44,386 +0.12(+1.22%)
Jul 26, 2004 9.668 9.711 9.651 9.668 61,160 -0.00(-0.02%)
Jul 23, 2004 9.848 9.848 9.629 9.670 51,870 -0.14(-1.42%)
Jul 22, 2004 9.691 9.870 9.647 9.810 54,709 +0.11(+1.18%)
Jul 21, 2004 9.905 10.07 9.695 9.695 69,676 -0.26(-2.63%)
Jul 20, 2004 9.843 9.957 9.790 9.957 25,548 +0.13(+1.34%)
Jul 19, 2004 9.717 9.864 9.693 9.825 39,483 +0.09(+0.88%)
Jul 16, 2004 9.924 9.969 9.728 9.740 69,676 -0.16(-1.61%)
Jul 15, 2004 9.864 9.953 9.862 9.899 44,386 -0.00(-0.02%)
Jul 14, 2004 9.748 10.02 9.748 9.901 74,579 +0.04(+0.39%)
Jul 13, 2004 9.930 9.976 9.862 9.862 31,225 -0.06(-0.57%)
Jul 12, 2004 9.932 10.03 9.771 9.918 44,386 +0.05(+0.55%)
Jul 09, 2004 9.920 10.02 9.864 9.864 47,483 -0.08(-0.84%)
Jul 08, 2004 9.800 9.994 9.786 9.947 214,707 +0.02(+0.16%)
Jul 07, 2004 9.901 10.04 9.897 9.932 59,354 +0.06(+0.63%)
Jul 06, 2004 9.912 9.990 9.786 9.870 60,902 -0.05(-0.47%)
Jul 02, 2004 9.974 10.02 9.916 9.916 43,612 -0.02(-0.20%)
Jul 01, 2004 10.01 10.06 9.901 9.936 127,482 -0.07(-0.66%)
Jun 30, 2004 10.00 10.07 9.887 10.00 131,869 +0.07(+0.74%)
Jun 29, 2004 9.874 9.998 9.835 9.928 219,094 +0.05(+0.51%)
Jun 28, 2004 9.846 9.961 9.845 9.877 140,385 -0.15(-1.51%)
Jun 25, 2004 9.876 10.03 9.759 10.03 528,253 +0.29(+2.96%)
Jun 24, 2004 9.848 9.881 9.740 9.740 91,870 -0.14(-1.37%)
Jun 23, 2004 9.802 9.916 9.707 9.876 74,063 +0.19(+1.96%)
Jun 22, 2004 9.703 9.821 9.544 9.686 117,934 -0.08(-0.83%)
Jun 21, 2004 9.651 9.775 9.606 9.767 91,870 +0.02(+0.16%)
Jun 18, 2004 9.709 9.862 9.674 9.752 165,675 +0.06(+0.60%)
Jun 17, 2004 9.713 9.817 9.566 9.693 63,999 -0.00(-0.04%)
Jun 16, 2004 9.672 9.825 9.571 9.697 99,870 +0.05(+0.54%)
Jun 15, 2004 9.643 9.736 9.542 9.645 115,869 +0.05(+0.52%)
Jun 14, 2004 9.629 9.695 9.548 9.595 192,772 -0.15(-1.57%)
Jun 10, 2004 9.703 9.829 9.684 9.748 105,805 +0.06(+0.66%)
Jun 09, 2004 9.790 9.879 9.664 9.684 92,902 -0.15(-1.56%)
Jun 08, 2004 9.496 9.881 9.496 9.837 79,225 -0.03(-0.33%)
Jun 07, 2004 9.533 9.945 9.453 9.870 136,514 +0.14(+1.47%)
Jun 04, 2004 9.741 9.976 9.726 9.726 72,773 -0.01(-0.14%)
Jun 03, 2004 9.901 9.939 9.740 9.740 124,902 -0.14(-1.43%)
Jun 02, 2004 9.939 10.03 9.709 9.881 137,031 -0.05(-0.51%)
Jun 01, 2004 9.660 9.978 9.660 9.932 157,159 +0.08(+0.81%)
May 28, 2004 9.874 9.881 9.784 9.852 90,579 +0.05(+0.47%)
May 27, 2004 9.773 9.881 9.759 9.806 35,612 -0.02(-0.24%)
May 26, 2004 9.688 9.852 9.647 9.829 41,548 +0.04(+0.42%)
May 25, 2004 9.643 9.856 9.527 9.788 82,579 +0.19(+2.02%)
May 24, 2004 9.548 9.641 9.488 9.595 60,128 +0.14(+1.43%)
May 21, 2004 9.412 9.552 9.349 9.459 70,192 +0.06(+0.60%)
May 20, 2004 9.397 9.566 9.325 9.403 124,644 -0.09(-0.94%)
May 19, 2004 9.688 9.784 9.352 9.492 101,676 -0.08(-0.79%)
May 18, 2004 9.405 9.676 9.405 9.567 55,999 +0.12(+1.31%)
May 17, 2004 9.744 9.750 9.333 9.443 90,579 -0.17(-1.81%)
May 14, 2004 9.672 9.769 9.548 9.618 117,418 -0.06(-0.66%)
May 13, 2004 9.631 9.726 9.476 9.682 124,902 -0.03(-0.28%)
May 12, 2004 9.488 9.746 9.319 9.709 160,256 +0.22(+2.35%)
May 11, 2004 9.523 9.523 9.378 9.486 67,870 +0.11(+1.18%)
May 10, 2004 9.467 9.556 9.368 9.376 57,031 -0.13(-1.41%)
May 07, 2004 9.665 9.769 9.488 9.509 147,353 -0.37(-3.76%)
May 06, 2004 9.806 9.881 9.620 9.881 108,386 +0.05(+0.53%)
May 05, 2004 9.852 10.06 9.829 9.829 102,450 -0.06(-0.59%)
May 04, 2004 9.333 9.978 9.333 9.887 165,159 +0.18(+1.86%)
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.