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 (%)
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%)
Jul 01, 2002 9.020 9.425 8.926 9.380 128,629 +0.29(+3.18%)
Jun 28, 2002 8.767 9.163 8.740 9.091 135,332 +0.36(+4.16%)
Jun 27, 2002 8.632 8.922 8.399 8.729 197,198 +0.13(+1.51%)
Jun 26, 2002 8.438 8.612 8.279 8.599 62,381 +0.16(+1.91%)
Jun 25, 2002 8.632 8.872 8.399 8.438 80,683 -0.42(-4.71%)
Jun 21, 2002 8.948 9.051 8.769 8.855 114,452 +0.02(+0.26%)
Jun 20, 2002 8.835 9.074 8.831 8.831 37,119 +0.00(+0.04%)
Jun 19, 2002 9.254 9.307 8.827 8.827 50,781 -0.43(-4.63%)
Jun 18, 2002 9.200 9.256 9.115 9.256 52,843 +0.09(+1.02%)
Jun 17, 2002 8.922 9.194 8.855 9.163 55,679 +0.39(+4.47%)
Jun 14, 2002 8.826 8.876 8.771 8.771 50,008 -0.32(-3.48%)
Jun 12, 2002 9.068 9.097 8.886 9.087 61,350 +0.10(+1.06%)
Jun 11, 2002 9.047 9.068 8.977 8.992 39,181 +0.03(+0.32%)
Jun 10, 2002 9.008 9.068 8.922 8.963 57,999 +0.03(+0.33%)
Jun 07, 2002 8.874 9.014 8.866 8.934 50,266 +0.06(+0.68%)
Jun 06, 2002 9.019 9.155 8.874 8.874 55,421 -0.21(-2.26%)
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.