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 (%)
Feb 27, 2004 9.580 9.793 9.545 9.745 62,123 +0.16(+1.72%)
Feb 26, 2004 9.591 9.727 9.557 9.580 101,821 -0.12(-1.22%)
Feb 25, 2004 9.574 9.698 9.485 9.698 77,848 +0.03(+0.34%)
Feb 24, 2004 9.501 9.698 9.458 9.665 109,296 +0.04(+0.40%)
Feb 23, 2004 9.718 9.718 9.580 9.627 129,145 -0.07(-0.70%)
Feb 20, 2004 9.466 9.726 9.425 9.694 149,509 +0.07(+0.73%)
Feb 19, 2004 9.644 9.671 9.522 9.625 142,807 +0.08(+0.83%)
Feb 18, 2004 9.520 9.665 9.501 9.545 161,625 +0.01(+0.14%)
Feb 17, 2004 9.390 9.572 9.390 9.532 89,448 +0.12(+1.32%)
Feb 13, 2004 9.499 9.609 9.357 9.407 148,994 -0.10(-1.06%)
Feb 12, 2004 9.604 9.706 9.508 9.508 200,549 -0.11(-1.15%)
Feb 11, 2004 9.456 9.619 9.444 9.619 77,074 -0.12(-1.22%)
Feb 10, 2004 9.291 9.737 9.264 9.737 102,079 +0.26(+2.76%)
Feb 09, 2004 9.590 9.592 9.305 9.475 133,012 -0.12(-1.27%)
Feb 06, 2004 9.343 9.619 9.343 9.598 58,514 +0.11(+1.12%)
Feb 05, 2004 9.530 9.555 9.444 9.491 57,999 +0.09(+0.99%)
Feb 04, 2004 9.485 9.524 9.398 9.398 147,447 -0.12(-1.22%)
Feb 03, 2004 9.524 9.601 9.514 9.514 38,150 -0.00(-0.04%)
Feb 02, 2004 9.514 9.563 9.499 9.518 61,092 +0.00(+0.04%)
Jan 30, 2004 9.530 9.722 9.469 9.514 28,613 -0.10(-1.09%)
Jan 29, 2004 9.635 9.731 9.572 9.619 85,839 +0.02(+0.18%)
Jan 28, 2004 9.869 9.869 9.534 9.601 226,068 -0.15(-1.49%)
Jan 27, 2004 9.601 9.805 9.458 9.747 188,433 +0.15(+1.52%)
Jan 26, 2004 9.361 9.601 9.361 9.601 75,785 +0.13(+1.33%)
Jan 23, 2004 9.534 9.534 9.332 9.475 88,416 +0.08(+0.85%)
Jan 22, 2004 9.225 9.576 9.213 9.396 123,732 -0.17(-1.76%)
Jan 21, 2004 9.386 9.565 9.264 9.565 315,516 +0.12(+1.27%)
Jan 20, 2004 9.260 9.580 9.254 9.444 118,061 +0.20(+2.12%)
Jan 16, 2004 9.341 9.485 9.248 9.248 50,008 -0.21(-2.19%)
Jan 15, 2004 9.116 9.475 9.116 9.456 41,700 +0.11(+1.18%)
Jan 14, 2004 9.357 9.359 9.190 9.345 99,019 +0.07(+0.80%)
Jan 13, 2004 9.479 9.479 9.151 9.272 102,045 -0.04(-0.42%)
Jan 12, 2004 9.407 9.407 9.118 9.310 115,795 +0.15(+1.65%)
Jan 09, 2004 9.286 9.328 9.128 9.159 79,544 -0.16(-1.73%)
Jan 08, 2004 9.217 9.361 9.165 9.320 112,792 +0.11(+1.20%)
Jan 07, 2004 9.151 9.287 9.078 9.210 118,643 +0.16(+1.71%)
Jan 06, 2004 9.566 9.566 9.054 9.054 79,394 -0.19(-2.04%)
Jan 05, 2004 9.179 9.435 9.130 9.243 117,803 -0.07(-0.71%)
Jan 02, 2004 9.316 9.347 9.182 9.309 34,541 +0.09(+0.95%)
Dec 31, 2003 9.359 9.446 9.192 9.221 52,843 -0.15(-1.57%)
Dec 30, 2003 9.243 9.415 9.231 9.369 57,916 +0.04(+0.44%)
Dec 29, 2003 9.599 9.599 9.262 9.328 113,856 +0.03(+0.31%)
Dec 26, 2003 9.192 9.485 9.122 9.299 33,601 +0.06(+0.65%)
Dec 24, 2003 9.221 9.320 9.221 9.239 24,354 -0.10(-1.02%)
Dec 23, 2003 9.425 9.543 9.221 9.334 173,598 +0.03(+0.27%)
Dec 22, 2003 9.299 9.497 9.122 9.309 122,855 -0.06(-0.62%)
Dec 19, 2003 9.698 9.698 9.312 9.367 77,015 -0.21(-2.17%)
Dec 18, 2003 9.153 9.630 9.136 9.574 57,287 +0.09(+0.90%)
Dec 17, 2003 9.394 9.504 9.217 9.489 75,306 +0.03(+0.33%)
Dec 16, 2003 9.291 9.458 8.942 9.458 110,567 -0.02(-0.18%)
Dec 15, 2003 9.696 9.698 9.462 9.475 105,053 -0.20(-2.10%)
Dec 12, 2003 9.601 9.691 9.543 9.679 135,757 +0.02(+0.18%)
Dec 11, 2003 9.400 9.596 9.309 9.662 97,879 +0.26(+2.78%)
Dec 10, 2003 9.394 9.402 9.089 9.400 72,476 -0.06(-0.65%)
Dec 09, 2003 9.617 9.696 9.380 9.462 135,966 -0.15(-1.53%)
Dec 08, 2003 9.409 9.621 9.409 9.609 111,735 +0.20(+2.14%)
Dec 05, 2003 9.456 9.450 9.359 9.407 45,793 -0.05(-0.51%)
Dec 04, 2003 9.165 9.456 9.165 9.456 72,934 -0.00(-0.02%)
Dec 03, 2003 9.241 9.535 9.241 9.458 112,335 +0.00(+0.04%)
Dec 02, 2003 9.520 9.578 9.386 9.454 117,870 -0.02(-0.25%)
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.