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 (%)
Mar 31, 2004 9.672 9.823 9.558 9.823 105,547 +0.07(+0.70%)
Mar 30, 2004 9.674 9.763 9.614 9.755 55,483 +0.14(+1.41%)
Mar 29, 2004 9.528 9.676 9.509 9.620 53,676 +0.08(+0.87%)
Mar 26, 2004 9.521 9.581 9.473 9.536 27,096 -0.04(-0.45%)
Mar 25, 2004 9.347 9.579 9.347 9.579 53,418 +0.18(+1.94%)
Mar 24, 2004 9.382 9.445 9.339 9.397 67,096 -0.00(-0.02%)
Mar 23, 2004 9.288 9.436 9.288 9.399 56,515 +0.11(+1.19%)
Mar 22, 2004 9.438 9.488 9.223 9.288 57,289 -0.09(-0.95%)
Mar 19, 2004 9.691 9.719 9.378 9.378 66,063 -0.13(-1.37%)
Mar 18, 2004 9.418 9.686 9.418 9.507 79,741 -0.08(-0.83%)
Mar 17, 2004 9.404 9.668 9.404 9.587 70,450 +0.24(+2.61%)
Mar 16, 2004 9.376 9.478 9.267 9.343 117,676 +0.06(+0.61%)
Mar 15, 2004 9.585 9.585 9.254 9.287 125,934 -0.40(-4.14%)
Mar 12, 2004 9.409 9.690 9.360 9.688 67,870 +0.27(+2.86%)
Mar 11, 2004 9.566 9.647 9.414 9.418 127,740 -0.13(-1.38%)
Mar 10, 2004 9.728 9.827 9.546 9.550 33,548 -0.16(-1.62%)
Mar 09, 2004 9.550 9.848 9.542 9.707 113,289 +0.06(+0.58%)
Mar 08, 2004 10.01 10.08 9.651 9.651 111,224 -0.34(-3.39%)
Mar 05, 2004 9.903 10.08 9.854 9.990 119,998 +0.02(+0.17%)
Mar 04, 2004 9.581 9.974 9.548 9.972 112,257 +0.27(+2.82%)
Mar 03, 2004 9.748 9.821 9.699 9.699 70,709 -0.06(-0.58%)
Mar 02, 2004 9.757 9.846 9.540 9.755 86,966 -0.08(-0.83%)
Mar 01, 2004 9.639 9.922 9.633 9.837 106,579 +0.10(+1.05%)
Feb 27, 2004 9.569 9.783 9.535 9.734 62,192 +0.16(+1.72%)
Feb 26, 2004 9.581 9.717 9.546 9.569 101,934 -0.12(-1.22%)
Feb 25, 2004 9.564 9.688 9.474 9.688 77,934 +0.03(+0.34%)
Feb 24, 2004 9.490 9.688 9.447 9.655 109,418 +0.04(+0.40%)
Feb 23, 2004 9.707 9.707 9.569 9.616 129,289 -0.07(-0.70%)
Feb 20, 2004 9.455 9.715 9.414 9.684 149,676 +0.07(+0.73%)
Feb 19, 2004 9.633 9.660 9.511 9.614 142,966 +0.08(+0.83%)
Feb 18, 2004 9.509 9.655 9.490 9.535 161,805 +0.01(+0.14%)
Feb 17, 2004 9.380 9.562 9.380 9.521 89,547 +0.12(+1.32%)
Feb 13, 2004 9.488 9.599 9.347 9.397 149,159 -0.10(-1.06%)
Feb 12, 2004 9.594 9.695 9.498 9.498 200,772 -0.11(-1.15%)
Feb 11, 2004 9.445 9.608 9.434 9.608 77,160 -0.12(-1.22%)
Feb 10, 2004 9.281 9.726 9.254 9.726 102,192 +0.26(+2.76%)
Feb 09, 2004 9.579 9.581 9.294 9.465 133,160 -0.12(-1.27%)
Feb 06, 2004 9.333 9.608 9.333 9.587 58,580 +0.11(+1.12%)
Feb 05, 2004 9.519 9.544 9.434 9.480 58,064 +0.09(+0.99%)
Feb 04, 2004 9.474 9.513 9.387 9.387 147,611 -0.12(-1.22%)
Feb 03, 2004 9.513 9.591 9.504 9.504 38,193 -0.00(-0.04%)
Feb 02, 2004 9.504 9.552 9.488 9.508 61,160 +0.00(+0.04%)
Jan 30, 2004 9.519 9.711 9.459 9.504 28,644 -0.10(-1.09%)
Jan 29, 2004 9.625 9.721 9.562 9.608 85,934 +0.02(+0.18%)
Jan 28, 2004 9.858 9.858 9.523 9.591 226,320 -0.15(-1.49%)
Jan 27, 2004 9.591 9.794 9.447 9.736 188,643 +0.15(+1.52%)
Jan 26, 2004 9.350 9.591 9.350 9.591 75,870 +0.13(+1.33%)
Jan 23, 2004 9.523 9.523 9.321 9.465 88,515 +0.08(+0.85%)
Jan 22, 2004 9.215 9.566 9.203 9.385 123,869 -0.17(-1.76%)
Jan 21, 2004 9.376 9.554 9.254 9.554 315,868 +0.12(+1.27%)
Jan 20, 2004 9.250 9.569 9.244 9.434 118,192 +0.20(+2.12%)
Jan 16, 2004 9.331 9.474 9.238 9.238 50,064 -0.21(-2.19%)
Jan 15, 2004 9.106 9.465 9.106 9.445 41,746 +0.11(+1.18%)
Jan 14, 2004 9.347 9.349 9.180 9.335 99,129 +0.07(+0.80%)
Jan 13, 2004 9.469 9.469 9.141 9.261 102,159 -0.04(-0.42%)
Jan 12, 2004 9.397 9.397 9.108 9.300 115,924 +0.15(+1.65%)
Jan 09, 2004 9.276 9.317 9.118 9.149 79,632 -0.16(-1.73%)
Jan 08, 2004 9.207 9.350 9.155 9.310 112,917 +0.11(+1.20%)
Jan 07, 2004 9.141 9.277 9.068 9.199 118,775 +0.15(+1.71%)
Jan 06, 2004 9.556 9.556 9.044 9.044 79,483 -0.19(-2.04%)
Jan 05, 2004 9.168 9.424 9.120 9.232 117,934 -0.07(-0.71%)
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.