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 (%)
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%)
Dec 01, 2003 9.444 9.636 9.413 9.477 95,407 +0.03(+0.35%)
Nov 28, 2003 9.475 9.580 9.413 9.444 114,439 -0.03(-0.31%)
Nov 26, 2003 9.502 9.632 9.458 9.473 57,960 -0.03(-0.29%)
Nov 25, 2003 9.687 9.689 9.456 9.501 69,137 -0.15(-1.55%)
Nov 24, 2003 9.504 9.679 9.502 9.650 92,417 +0.18(+1.88%)
Nov 21, 2003 9.270 9.471 9.299 9.471 61,569 +0.20(+2.18%)
Nov 20, 2003 9.307 9.411 9.248 9.270 92,030 -0.12(-1.28%)
Nov 19, 2003 9.314 9.417 9.256 9.390 77,804 +0.06(+0.60%)
Nov 18, 2003 9.283 9.475 9.283 9.334 59,267 -0.06(-0.66%)
Nov 17, 2003 9.460 9.460 9.241 9.396 91,816 -0.01(-0.12%)
Nov 14, 2003 9.675 9.790 9.407 9.407 125,294 -0.21(-2.22%)
Nov 13, 2003 9.788 9.805 9.601 9.621 83,470 -0.18(-1.80%)
Nov 12, 2003 9.656 9.797 9.656 9.797 90,468 +0.08(+0.82%)
Nov 11, 2003 9.681 9.737 9.665 9.718 38,741 +0.02(+0.20%)
Nov 10, 2003 10.03 10.03 9.698 9.698 90,770 -0.25(-2.50%)
Nov 07, 2003 9.956 10.04 9.885 9.947 48,629 -0.04(-0.41%)
Nov 06, 2003 9.770 9.987 9.743 9.987 50,230 +0.13(+1.36%)
Nov 05, 2003 9.867 9.918 9.718 9.854 79,196 -0.02(-0.22%)
Nov 04, 2003 9.935 9.941 9.850 9.875 29,412 -0.02(-0.20%)
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.