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

UMB Financial Corp (NQ: UMBF )

83.17 -0.49 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.