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 (%)
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%)
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.