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

UMB Financial Corp (NQ: UMBF )

81.60 -1.53 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2005 10.47 10.67 10.34 10.64 88,605 +0.28(+2.72%)
Jan 28, 2005 10.38 10.40 10.26 10.36 267,954 -0.03(-0.34%)
Jan 27, 2005 10.41 10.50 10.37 10.39 126,797 -0.14(-1.31%)
Jan 26, 2005 10.41 10.57 10.36 10.53 140,049 +0.16(+1.50%)
Jan 25, 2005 10.43 10.50 10.33 10.37 114,769 -0.05(-0.50%)
Jan 24, 2005 10.51 10.55 10.43 10.43 100,011 -0.15(-1.41%)
Jan 21, 2005 10.63 10.66 10.52 10.58 59,427 +0.05(+0.48%)
Jan 20, 2005 10.58 10.60 10.52 10.52 80,394 -0.05(-0.51%)
Jan 19, 2005 10.67 10.76 10.58 10.58 74,079 -0.14(-1.30%)
Jan 18, 2005 10.57 10.81 10.57 10.72 79,487 +0.12(+1.15%)
Jan 14, 2005 10.54 10.66 10.54 10.60 163,236 +0.03(+0.24%)
Jan 13, 2005 10.70 10.70 10.51 10.57 197,842 -0.11(-1.02%)
Jan 12, 2005 10.66 10.69 10.55 10.68 123,765 +0.10(+0.95%)
Jan 11, 2005 10.57 10.68 10.55 10.58 95,864 -0.06(-0.53%)
Jan 10, 2005 10.67 10.76 10.58 10.64 161,532 -0.03(-0.31%)
Jan 07, 2005 10.73 10.73 10.62 10.67 119,909 +0.01(+0.07%)
Jan 06, 2005 10.72 10.79 10.54 10.66 111,217 +0.05(+0.51%)
Jan 05, 2005 10.70 10.80 10.60 10.61 142,415 -0.16(-1.50%)
Jan 04, 2005 10.79 10.86 10.68 10.77 136,651 -0.10(-0.88%)
Jan 03, 2005 11.10 11.10 10.79 10.86 167,015 -0.13(-1.16%)
Dec 31, 2004 11.08 11.13 10.96 10.99 105,945 -0.13(-1.15%)
Dec 30, 2004 11.10 11.18 11.03 11.12 159,305 -0.00(-0.02%)
Dec 29, 2004 11.30 11.30 11.11 11.12 79,394 -0.13(-1.15%)
Dec 28, 2004 11.20 11.29 11.19 11.25 69,083 +0.08(+0.71%)
Dec 27, 2004 11.20 11.27 11.09 11.17 183,536 -0.02(-0.14%)
Dec 23, 2004 11.10 11.19 11.08 11.19 105,172 -0.02(-0.17%)
Dec 22, 2004 11.30 11.30 11.10 11.21 92,283 -0.06(-0.50%)
Dec 21, 2004 11.00 11.27 10.98 11.26 92,541 +0.16(+1.41%)
Dec 20, 2004 11.05 11.20 11.05 11.10 138,167 -0.09(-0.78%)
Dec 17, 2004 11.30 11.30 11.14 11.19 178,896 -0.01(-0.08%)
Dec 16, 2004 11.26 11.30 11.19 11.20 163,945 -0.10(-0.90%)
Dec 15, 2004 11.04 11.34 11.04 11.30 150,282 +0.07(+0.59%)
Dec 14, 2004 11.03 11.24 10.99 11.24 230,708 +0.07(+0.61%)
Dec 13, 2004 11.18 11.22 11.12 11.17 130,434 -0.01(-0.07%)
Dec 10, 2004 11.22 11.31 11.07 11.18 134,558 -0.02(-0.16%)
Dec 09, 2004 11.08 11.42 11.08 11.19 484,617 -0.05(-0.41%)
Dec 08, 2004 11.09 11.24 11.09 11.24 263,188 +0.15(+1.38%)
Dec 07, 2004 11.14 11.18 11.05 11.09 264,992 -0.07(-0.59%)
Dec 06, 2004 11.15 11.19 11.13 11.15 230,451 -0.00(-0.02%)
Dec 03, 2004 11.10 11.17 11.10 11.16 469,666 -0.03(-0.31%)
Dec 02, 2004 10.94 11.19 10.83 11.19 145,127 +0.13(+1.21%)
Dec 01, 2004 10.92 11.06 10.85 11.06 380,218 +0.19(+1.77%)
Nov 30, 2004 10.82 10.90 10.82 10.86 104,914 +0.05(+0.47%)
Nov 29, 2004 10.90 11.03 10.80 10.81 244,113 -0.03(-0.30%)
Nov 26, 2004 10.85 10.89 10.81 10.85 26,550 +0.00(+0.05%)
Nov 24, 2004 10.74 10.85 10.73 10.84 180,184 +0.10(+0.88%)
Nov 23, 2004 10.64 10.76 10.60 10.75 148,220 +0.15(+1.37%)
Nov 22, 2004 10.63 10.64 10.59 10.60 139,714 -0.02(-0.18%)
Nov 19, 2004 10.53 10.65 10.53 10.62 154,407 +0.01(+0.11%)
Nov 18, 2004 10.60 10.61 10.58 10.61 104,141 +0.10(+0.98%)
Nov 17, 2004 10.52 10.66 10.47 10.51 136,620 +0.04(+0.35%)
Nov 16, 2004 10.47 10.56 10.46 10.47 120,123 -0.13(-1.23%)
Nov 15, 2004 10.66 10.66 10.47 10.60 123,732 -0.06(-0.56%)
Nov 12, 2004 10.44 10.66 10.44 10.66 134,043 +0.12(+1.14%)
Nov 11, 2004 10.38 10.54 10.31 10.54 57,999 +0.19(+1.84%)
Nov 10, 2004 10.28 10.35 10.21 10.35 81,199 +0.17(+1.64%)
Nov 09, 2004 10.08 10.18 10.03 10.18 122,443 +0.13(+1.31%)
Nov 08, 2004 10.18 10.18 9.964 10.05 161,367 -0.10(-0.97%)
Nov 05, 2004 9.964 10.18 9.964 10.15 94,345 +0.02(+0.23%)
Nov 04, 2004 9.983 10.13 9.916 10.13 94,603 +0.14(+1.36%)
Nov 03, 2004 9.999 10.08 9.920 9.989 114,710 +0.02(+0.19%)
Nov 02, 2004 10.07 10.07 9.916 9.970 113,163 -0.10(-0.94%)
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.