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 (%)
May 28, 2004 9.885 9.892 9.795 9.863 90,479 +0.05(+0.47%)
May 27, 2004 9.784 9.892 9.770 9.817 35,572 -0.02(-0.24%)
May 26, 2004 9.698 9.863 9.658 9.840 41,501 +0.04(+0.42%)
May 25, 2004 9.654 9.867 9.537 9.799 82,488 +0.19(+2.02%)
May 24, 2004 9.559 9.652 9.499 9.605 60,061 +0.14(+1.43%)
May 21, 2004 9.423 9.563 9.359 9.469 70,114 +0.06(+0.60%)
May 20, 2004 9.407 9.576 9.336 9.413 124,505 -0.09(-0.94%)
May 19, 2004 9.698 9.795 9.363 9.502 101,563 -0.08(-0.79%)
May 18, 2004 9.415 9.687 9.415 9.578 55,937 +0.12(+1.31%)
May 17, 2004 9.755 9.760 9.343 9.454 90,479 -0.17(-1.81%)
May 14, 2004 9.683 9.780 9.559 9.629 117,287 -0.06(-0.66%)
May 13, 2004 9.642 9.737 9.487 9.693 124,763 -0.03(-0.28%)
May 12, 2004 9.499 9.757 9.330 9.720 160,078 +0.22(+2.35%)
May 11, 2004 9.534 9.534 9.388 9.497 67,794 +0.11(+1.18%)
May 10, 2004 9.477 9.566 9.378 9.386 56,968 -0.13(-1.41%)
May 07, 2004 9.676 9.780 9.499 9.520 147,189 -0.37(-3.76%)
May 06, 2004 9.817 9.892 9.630 9.892 108,265 +0.05(+0.53%)
May 05, 2004 9.863 10.07 9.840 9.840 102,336 -0.06(-0.59%)
May 04, 2004 9.343 9.989 9.343 9.898 164,976 +0.18(+1.86%)
May 03, 2004 9.727 9.890 9.563 9.718 361,400 -0.01(-0.08%)
Apr 30, 2004 9.892 9.949 9.704 9.726 137,652 -0.16(-1.67%)
Apr 29, 2004 10.10 10.12 9.869 9.890 78,879 -0.08(-0.76%)
Apr 28, 2004 9.933 10.22 9.925 9.966 117,803 -0.28(-2.71%)
Apr 27, 2004 9.888 10.26 9.887 10.24 194,620 +0.36(+3.65%)
Apr 26, 2004 9.780 10.03 9.757 9.883 71,145 +0.04(+0.41%)
Apr 23, 2004 10.04 10.04 9.722 9.842 49,492 -0.16(-1.59%)
Apr 22, 2004 9.566 10.04 9.566 10.00 104,141 +0.34(+3.49%)
Apr 21, 2004 9.504 9.737 9.312 9.663 116,514 +0.15(+1.53%)
Apr 20, 2004 9.718 9.805 9.518 9.518 90,479 -0.17(-1.72%)
Apr 19, 2004 9.551 9.817 9.551 9.685 58,257 -0.13(-1.32%)
Apr 16, 2004 9.663 9.914 9.543 9.815 81,972 +0.09(+0.90%)
Apr 15, 2004 9.815 9.871 9.665 9.727 77,848 -0.06(-0.59%)
Apr 14, 2004 9.834 9.855 9.766 9.786 174,771 -0.13(-1.27%)
Apr 13, 2004 10.07 10.18 9.859 9.912 112,132 -0.13(-1.33%)
Apr 12, 2004 9.989 10.09 9.987 10.05 51,039 +0.06(+0.56%)
Apr 08, 2004 10.09 10.09 9.958 9.989 117,287 -0.04(-0.37%)
Apr 07, 2004 9.854 10.06 9.838 10.03 43,564 +0.14(+1.41%)
Apr 06, 2004 9.852 10.05 9.852 9.887 95,892 -0.05(-0.55%)
Apr 05, 2004 9.997 9.997 9.854 9.941 69,083 -0.01(-0.06%)
Apr 02, 2004 9.933 10.08 9.875 9.947 116,256 +0.08(+0.79%)
Apr 01, 2004 9.778 9.916 9.778 9.869 93,830 +0.03(+0.35%)
Mar 31, 2004 9.683 9.834 9.568 9.834 105,430 +0.07(+0.70%)
Mar 30, 2004 9.685 9.774 9.625 9.766 55,421 +0.14(+1.41%)
Mar 29, 2004 9.538 9.687 9.520 9.630 53,617 +0.08(+0.87%)
Mar 26, 2004 9.532 9.592 9.483 9.547 27,066 -0.04(-0.44%)
Mar 25, 2004 9.357 9.590 9.357 9.590 53,359 +0.18(+1.94%)
Mar 24, 2004 9.392 9.456 9.349 9.407 67,021 -0.00(-0.02%)
Mar 23, 2004 9.299 9.446 9.299 9.409 56,452 +0.11(+1.19%)
Mar 22, 2004 9.448 9.499 9.233 9.299 57,226 -0.09(-0.95%)
Mar 19, 2004 9.702 9.729 9.388 9.388 65,990 -0.13(-1.37%)
Mar 18, 2004 9.429 9.696 9.429 9.518 79,652 -0.08(-0.83%)
Mar 17, 2004 9.414 9.679 9.414 9.598 70,372 +0.24(+2.61%)
Mar 16, 2004 9.386 9.489 9.277 9.353 117,545 +0.06(+0.61%)
Mar 15, 2004 9.596 9.596 9.264 9.297 125,794 -0.40(-4.14%)
Mar 12, 2004 9.419 9.700 9.371 9.698 67,794 +0.27(+2.86%)
Mar 11, 2004 9.577 9.658 9.425 9.429 127,598 -0.13(-1.38%)
Mar 10, 2004 9.739 9.838 9.557 9.561 33,510 -0.16(-1.62%)
Mar 09, 2004 9.561 9.859 9.553 9.718 113,163 +0.06(+0.58%)
Mar 08, 2004 10.02 10.09 9.662 9.662 111,101 -0.34(-3.39%)
Mar 05, 2004 9.914 10.10 9.865 10.00 119,865 +0.02(+0.18%)
Mar 04, 2004 9.592 9.985 9.559 9.983 112,132 +0.27(+2.82%)
Mar 03, 2004 9.758 9.832 9.710 9.710 70,630 -0.06(-0.58%)
Mar 02, 2004 9.768 9.857 9.551 9.766 86,870 -0.08(-0.83%)
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.