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

UMB Financial Corp (NQ: UMBF )

86.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2002 8.304 8.324 8.130 8.302 57,547 -0.02(-0.26%)
Jul 30, 2002 8.103 8.324 7.878 8.324 209,546 +0.14(+1.73%)
Jul 29, 2002 7.556 8.281 7.556 8.182 12,103,118 +0.55(+7.21%)
Jul 26, 2002 7.463 7.638 7.384 7.632 43,148 -0.02(-0.30%)
Jul 25, 2002 7.475 7.655 7.363 7.655 82,837 +0.10(+1.31%)
Jul 24, 2002 7.266 7.558 7.223 7.556 79,173 +0.20(+2.69%)
Jul 23, 2002 7.527 7.653 7.264 7.359 57,805 -0.30(-3.97%)
Jul 22, 2002 7.655 7.762 7.518 7.663 184,256 -0.04(-0.55%)
Jul 19, 2002 7.954 7.963 7.605 7.706 65,547 -0.84(-9.82%)
Jul 17, 2002 8.622 8.719 8.372 8.544 62,709 -0.33(-3.69%)
Jul 12, 2002 9.186 9.263 8.864 8.872 45,677 -0.31(-3.40%)
Jul 11, 2002 9.164 9.312 9.126 9.184 126,708 -0.02(-0.19%)
Jul 10, 2002 9.207 9.349 9.201 9.201 115,869 -0.01(-0.08%)
Jul 09, 2002 9.273 9.273 9.209 9.209 49,806 -0.06(-0.69%)
Jul 08, 2002 9.246 9.273 9.246 9.273 67,096 +0.03(+0.29%)
Jul 05, 2002 9.058 9.246 9.019 9.246 22,709 +0.19(+2.07%)
Jul 04, 2002 9.174 9.174 9.031 9.058 133,934 +0.00(+0.00%)
Jul 03, 2002 9.174 9.174 9.031 9.058 133,934 -0.14(-1.48%)
Jul 02, 2002 9.290 9.395 9.145 9.194 69,676 -0.18(-1.88%)
Jul 01, 2002 9.010 9.414 8.916 9.370 128,773 +0.29(+3.18%)
Jun 28, 2002 8.758 9.153 8.730 9.081 135,482 +0.36(+4.16%)
Jun 27, 2002 8.622 8.913 8.389 8.719 197,417 +0.13(+1.51%)
Jun 26, 2002 8.428 8.603 8.269 8.589 62,451 +0.16(+1.91%)
Jun 25, 2002 8.622 8.862 8.389 8.428 80,773 -0.42(-4.71%)
Jun 21, 2002 8.938 9.040 8.760 8.845 114,579 +0.02(+0.26%)
Jun 20, 2002 8.825 9.064 8.822 8.822 37,160 +0.00(+0.04%)
Jun 19, 2002 9.244 9.296 8.818 8.818 50,838 -0.43(-4.63%)
Jun 18, 2002 9.189 9.246 9.104 9.246 52,902 +0.09(+1.02%)
Jun 17, 2002 8.913 9.184 8.845 9.153 55,741 +0.39(+4.47%)
Jun 14, 2002 8.816 8.866 8.761 8.761 50,064 -0.32(-3.48%)
Jun 12, 2002 9.058 9.087 8.876 9.077 61,418 +0.09(+1.06%)
Jun 11, 2002 9.037 9.058 8.967 8.982 39,225 +0.03(+0.32%)
Jun 10, 2002 8.998 9.058 8.913 8.953 58,064 +0.03(+0.33%)
Jun 07, 2002 8.864 9.004 8.856 8.924 50,322 +0.06(+0.68%)
Jun 06, 2002 9.009 9.145 8.864 8.864 55,483 -0.21(-2.26%)
Jun 05, 2002 9.062 9.126 9.009 9.070 55,999 -0.15(-1.58%)
May 31, 2002 9.333 9.378 9.192 9.215 103,224 +0.05(+0.57%)
May 28, 2002 9.227 9.236 9.083 9.163 33,806 -0.09(-0.94%)
May 27, 2002 9.300 9.513 9.209 9.250 44,386 +0.00(+0.00%)
May 24, 2002 9.300 9.513 9.209 9.250 44,386 -0.12(-1.26%)
May 23, 2002 9.223 9.445 9.126 9.368 105,805 +0.02(+0.17%)
May 22, 2002 9.465 9.488 9.232 9.352 46,967 -0.17(-1.77%)
May 21, 2002 9.550 9.643 9.457 9.521 75,096 -0.03(-0.27%)
May 20, 2002 9.573 9.660 9.533 9.546 49,289 -0.10(-1.04%)
May 17, 2002 9.815 9.815 9.600 9.647 98,579 -0.16(-1.68%)
May 16, 2002 9.823 9.872 9.707 9.812 57,289 -0.03(-0.31%)
May 15, 2002 9.523 9.843 9.523 9.843 94,192 +0.15(+1.60%)
May 14, 2002 9.659 9.695 9.519 9.688 71,741 +0.03(+0.36%)
May 13, 2002 9.438 9.653 9.438 9.653 112,257 +0.18(+1.86%)
May 10, 2002 9.570 9.570 9.358 9.476 102,966 -0.11(-1.11%)
May 09, 2002 9.504 9.668 9.504 9.583 52,902 -0.07(-0.76%)
May 08, 2002 9.591 9.659 9.452 9.657 79,225 +0.18(+1.90%)
May 07, 2002 9.529 9.591 9.386 9.476 118,450 -0.05(-0.55%)
May 06, 2002 9.600 9.600 9.366 9.529 61,160 -0.07(-0.71%)
May 03, 2002 9.401 9.600 9.360 9.597 77,160 +0.11(+1.18%)
May 02, 2002 9.329 9.542 9.327 9.484 93,676 +0.12(+1.28%)
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.