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

UMB Financial Corp (NQ: UMBF )

82.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2002 7.448 7.574 7.272 7.572 36,088 +0.22(+2.98%)
Sep 27, 2002 7.392 7.547 7.340 7.353 52,843 -0.16(-2.15%)
Sep 26, 2002 7.429 7.584 7.344 7.515 73,465 +0.11(+1.53%)
Sep 25, 2002 7.276 7.462 7.276 7.402 45,368 +0.12(+1.71%)
Sep 24, 2002 7.584 7.584 7.247 7.278 89,963 -0.25(-3.32%)
Sep 23, 2002 7.532 7.582 7.452 7.528 45,884 -0.01(-0.08%)
Sep 20, 2002 7.759 7.865 7.534 7.534 342,583 -0.06(-0.74%)
Sep 19, 2002 7.605 7.743 7.557 7.590 94,861 -0.09(-1.14%)
Sep 18, 2002 7.633 7.728 7.565 7.677 51,555 +0.04(+0.58%)
Sep 17, 2002 7.691 7.724 7.633 7.633 61,866 -0.05(-0.63%)
Sep 16, 2002 7.819 7.819 7.644 7.681 58,514 -0.16(-2.10%)
Sep 13, 2002 7.604 7.846 7.536 7.846 50,266 +0.24(+3.19%)
Sep 12, 2002 7.635 7.679 7.547 7.604 65,217 -0.12(-1.51%)
Sep 11, 2002 7.584 7.739 7.572 7.720 134,043 -0.04(-0.55%)
Sep 10, 2002 7.594 7.772 7.528 7.763 86,612 +0.17(+2.22%)
Sep 09, 2002 7.642 7.652 7.572 7.594 89,448 -0.05(-0.63%)
Sep 06, 2002 7.650 7.681 7.623 7.642 42,790 +0.03(+0.38%)
Sep 05, 2002 7.623 7.638 7.572 7.613 50,523 -0.03(-0.38%)
Sep 04, 2002 7.572 7.656 7.572 7.642 31,448 +0.07(+0.92%)
Sep 03, 2002 7.730 7.730 7.536 7.572 59,546 -0.21(-2.67%)
Aug 30, 2002 7.856 7.953 7.730 7.780 39,326 -0.16(-2.05%)
Aug 29, 2002 7.869 7.943 7.805 7.943 68,826 +0.10(+1.21%)
Aug 28, 2002 7.924 8.092 7.846 7.848 32,221 -0.10(-1.20%)
Aug 27, 2002 8.205 8.205 7.943 7.943 107,108 -0.21(-2.59%)
Aug 26, 2002 8.061 8.230 8.059 8.154 89,448 +0.05(+0.62%)
Aug 23, 2002 8.108 8.215 8.059 8.104 52,843 -0.12(-1.46%)
Aug 22, 2002 8.186 8.292 8.108 8.224 48,977 +0.02(+0.24%)
Aug 21, 2002 8.147 8.271 8.088 8.205 40,470 +0.04(+0.45%)
Aug 20, 2002 8.156 8.329 8.118 8.168 127,856 -0.08(-0.92%)
Aug 16, 2002 8.457 8.457 8.170 8.244 84,808 -0.19(-2.30%)
Aug 15, 2002 8.525 8.533 8.317 8.438 50,214 -0.08(-0.96%)
Aug 14, 2002 8.011 8.408 7.953 8.519 33,510 +0.37(+4.50%)
Aug 13, 2002 8.187 8.500 8.127 8.152 63,412 -0.22(-2.69%)
Aug 12, 2002 8.224 8.397 8.127 8.377 69,857 +0.04(+0.44%)
Aug 07, 2002 8.209 8.341 8.176 8.341 123,989 +0.13(+1.61%)
Aug 06, 2002 8.147 8.275 8.001 8.209 47,430 +0.22(+2.69%)
Aug 05, 2002 8.253 8.253 7.964 7.993 47,688 -0.25(-3.04%)
Aug 02, 2002 7.964 8.249 7.924 8.244 100,274 +0.09(+1.05%)
Aug 01, 2002 8.128 8.329 8.098 8.158 58,772 -0.15(-1.85%)
Jul 31, 2002 8.314 8.333 8.139 8.312 57,483 -0.02(-0.26%)
Jul 30, 2002 8.112 8.333 7.887 8.333 209,313 +0.14(+1.73%)
Jul 29, 2002 7.565 8.290 7.565 8.191 12,089,660 +0.55(+7.21%)
Jul 26, 2002 7.472 7.646 7.392 7.640 43,100 -0.02(-0.30%)
Jul 25, 2002 7.483 7.664 7.371 7.664 82,745 +0.10(+1.31%)
Jul 24, 2002 7.274 7.567 7.231 7.565 79,085 +0.20(+2.69%)
Jul 23, 2002 7.536 7.662 7.272 7.367 57,741 -0.30(-3.97%)
Jul 22, 2002 7.664 7.770 7.526 7.671 184,051 -0.04(-0.55%)
Jul 19, 2002 7.963 7.972 7.613 7.714 65,474 -0.84(-9.82%)
Jul 17, 2002 8.631 8.729 8.382 8.554 62,639 -0.33(-3.69%)
Jul 12, 2002 9.196 9.274 8.874 8.882 45,626 -0.31(-3.40%)
Jul 11, 2002 9.175 9.322 9.136 9.194 126,567 -0.02(-0.19%)
Jul 10, 2002 9.217 9.359 9.212 9.212 115,741 -0.01(-0.08%)
Jul 09, 2002 9.283 9.283 9.219 9.219 49,750 -0.06(-0.69%)
Jul 08, 2002 9.256 9.283 9.256 9.283 67,021 +0.03(+0.29%)
Jul 05, 2002 9.068 9.256 9.029 9.256 22,684 +0.19(+2.07%)
Jul 04, 2002 9.184 9.184 9.041 9.068 133,785 +0.00(+0.00%)
Jul 03, 2002 9.184 9.184 9.041 9.068 133,785 -0.14(-1.48%)
Jul 02, 2002 9.301 9.405 9.155 9.204 69,599 -0.18(-1.88%)
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.