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

UMB Financial Corp (NQ: UMBF )

83.17 -0.49 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 9.683 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%)
Mar 01, 2004 9.650 9.933 9.644 9.848 106,461 +0.10(+1.05%)
Feb 27, 2004 9.580 9.793 9.545 9.745 62,123 +0.16(+1.72%)
Feb 26, 2004 9.591 9.727 9.557 9.580 101,821 -0.12(-1.22%)
Feb 25, 2004 9.574 9.698 9.485 9.698 77,848 +0.03(+0.34%)
Feb 24, 2004 9.501 9.698 9.458 9.665 109,296 +0.04(+0.40%)
Feb 23, 2004 9.718 9.718 9.580 9.627 129,145 -0.07(-0.70%)
Feb 20, 2004 9.466 9.726 9.425 9.694 149,509 +0.07(+0.73%)
Feb 19, 2004 9.644 9.671 9.522 9.625 142,807 +0.08(+0.83%)
Feb 18, 2004 9.520 9.665 9.501 9.545 161,625 +0.01(+0.14%)
Feb 17, 2004 9.390 9.572 9.390 9.532 89,448 +0.12(+1.32%)
Feb 13, 2004 9.499 9.609 9.357 9.407 148,994 -0.10(-1.06%)
Feb 12, 2004 9.604 9.706 9.508 9.508 200,549 -0.11(-1.15%)
Feb 11, 2004 9.456 9.619 9.444 9.619 77,074 -0.12(-1.22%)
Feb 10, 2004 9.291 9.737 9.264 9.737 102,079 +0.26(+2.76%)
Feb 09, 2004 9.590 9.592 9.305 9.475 133,012 -0.12(-1.27%)
Feb 06, 2004 9.343 9.619 9.343 9.598 58,514 +0.11(+1.12%)
Feb 05, 2004 9.530 9.555 9.444 9.491 57,999 +0.09(+0.99%)
Feb 04, 2004 9.485 9.524 9.398 9.398 147,447 -0.12(-1.22%)
Feb 03, 2004 9.524 9.601 9.514 9.514 38,150 -0.00(-0.04%)
Feb 02, 2004 9.514 9.563 9.499 9.518 61,092 +0.00(+0.04%)
Jan 30, 2004 9.530 9.722 9.469 9.514 28,613 -0.10(-1.09%)
Jan 29, 2004 9.635 9.731 9.572 9.619 85,839 +0.02(+0.18%)
Jan 28, 2004 9.869 9.869 9.534 9.601 226,068 -0.15(-1.49%)
Jan 27, 2004 9.601 9.805 9.458 9.747 188,433 +0.15(+1.52%)
Jan 26, 2004 9.361 9.601 9.361 9.601 75,785 +0.13(+1.33%)
Jan 23, 2004 9.534 9.534 9.332 9.475 88,416 +0.08(+0.85%)
Jan 22, 2004 9.225 9.576 9.213 9.396 123,732 -0.17(-1.76%)
Jan 21, 2004 9.386 9.565 9.264 9.565 315,516 +0.12(+1.27%)
Jan 20, 2004 9.260 9.580 9.254 9.444 118,061 +0.20(+2.12%)
Jan 16, 2004 9.341 9.485 9.248 9.248 50,008 -0.21(-2.19%)
Jan 15, 2004 9.116 9.475 9.116 9.456 41,700 +0.11(+1.18%)
Jan 14, 2004 9.357 9.359 9.190 9.345 99,019 +0.07(+0.80%)
Jan 13, 2004 9.479 9.479 9.151 9.272 102,045 -0.04(-0.42%)
Jan 12, 2004 9.407 9.407 9.118 9.310 115,795 +0.15(+1.65%)
Jan 09, 2004 9.286 9.328 9.128 9.159 79,544 -0.16(-1.73%)
Jan 08, 2004 9.217 9.361 9.165 9.320 112,792 +0.11(+1.20%)
Jan 07, 2004 9.151 9.287 9.078 9.210 118,643 +0.16(+1.71%)
Jan 06, 2004 9.566 9.566 9.054 9.054 79,394 -0.19(-2.04%)
Jan 05, 2004 9.179 9.435 9.130 9.243 117,803 -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.