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

UMB Financial Corp (NQ: UMBF )

85.61 +1.68 (+2.01%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 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 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%)
May 01, 2002 9.274 9.385 9.164 9.364 75,096 +0.10(+1.06%)
Apr 30, 2002 8.990 9.445 8.922 9.265 112,257 +0.16(+1.75%)
Apr 29, 2002 9.201 9.201 8.990 9.106 46,451 -0.01(-0.15%)
Apr 26, 2002 9.290 9.314 9.079 9.120 52,386 -0.19(-2.06%)
Apr 25, 2002 9.186 9.494 9.155 9.312 237,159 +0.12(+1.33%)
Apr 24, 2002 8.942 9.261 8.942 9.190 157,934 +0.30(+3.36%)
Apr 23, 2002 8.833 8.928 8.789 8.891 64,773 +0.08(+0.85%)
Apr 22, 2002 8.930 8.944 8.777 8.816 69,160 -0.11(-1.28%)
Apr 19, 2002 9.300 9.300 8.874 8.930 34,064 -0.23(-2.50%)
Apr 18, 2002 9.008 9.509 8.973 9.159 230,707 +0.14(+1.50%)
Apr 17, 2002 9.052 9.126 9.009 9.023 59,612 -0.04(-0.47%)
Apr 16, 2002 8.913 9.106 8.833 9.066 68,386 +0.16(+1.83%)
Apr 15, 2002 8.828 8.905 8.828 8.903 69,676 +0.05(+0.55%)
Apr 12, 2002 8.854 8.874 8.825 8.854 125,676 +0.04(+0.42%)
Apr 11, 2002 8.758 8.854 8.738 8.818 99,353 -0.04(-0.50%)
Apr 10, 2002 8.672 8.882 8.672 8.862 67,096 +0.09(+1.08%)
Apr 09, 2002 8.688 8.767 8.593 8.767 65,031 +0.08(+0.91%)
Apr 08, 2002 8.477 8.688 8.477 8.688 143,482 +0.14(+1.68%)
Apr 05, 2002 8.496 8.595 8.467 8.544 118,450 +0.03(+0.39%)
Apr 04, 2002 8.331 8.543 8.322 8.512 183,224 +0.18(+2.12%)
Apr 03, 2002 8.428 8.428 8.318 8.335 36,902 -0.04(-0.46%)
Apr 02, 2002 8.374 8.471 8.327 8.374 52,386 +0.00(+0.00%)
Apr 01, 2002 8.265 8.448 8.265 8.374 133,418 +0.07(+0.79%)
Mar 29, 2002 8.302 8.347 8.300 8.308 55,225 +0.00(+0.00%)
Mar 28, 2002 8.302 8.347 8.300 8.308 55,225 +0.01(+0.07%)
Mar 27, 2002 8.273 8.405 8.242 8.302 114,579 -0.01(-0.12%)
Mar 26, 2002 8.176 8.345 8.176 8.312 14,709 +0.10(+1.23%)
Mar 25, 2002 8.302 8.302 8.161 8.211 47,483 -0.09(-1.14%)
Mar 22, 2002 8.197 8.475 8.172 8.306 78,192 +0.11(+1.30%)
Mar 21, 2002 8.012 8.467 8.010 8.200 243,352 +0.19(+2.37%)
Mar 20, 2002 8.085 8.176 7.979 8.010 35,096 -0.08(-0.93%)
Mar 19, 2002 7.983 8.176 7.983 8.085 60,386 -0.02(-0.29%)
Mar 18, 2002 7.986 8.128 7.983 8.109 45,935 +0.06(+0.70%)
Mar 15, 2002 7.906 8.052 7.905 8.052 91,095 +0.07(+0.90%)
Mar 14, 2002 7.866 7.992 7.866 7.981 42,322 +0.08(+0.96%)
Mar 13, 2002 7.905 7.928 7.826 7.905 71,483 -0.00(-0.05%)
Mar 12, 2002 7.944 7.969 7.905 7.909 61,418 -0.04(-0.49%)
Mar 11, 2002 7.872 7.975 7.872 7.948 27,870 +0.03(+0.32%)
Mar 08, 2002 7.963 7.963 7.866 7.923 38,709 +0.05(+0.66%)
Mar 07, 2002 7.981 7.981 7.847 7.870 78,708 -0.09(-1.17%)
Mar 06, 2002 7.779 7.992 7.779 7.963 296,771 +0.07(+0.91%)
Mar 05, 2002 7.895 7.911 7.853 7.892 45,160 +0.04(+0.47%)
Mar 04, 2002 7.760 7.895 7.760 7.855 63,483 +0.05(+0.62%)
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.