Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UMB Financial Corp (NQ: UMBF )

80.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 9.868 9.986 9.868 9.931 90,658 +0.01(+0.10%)
Oct 28, 2004 9.931 9.939 9.827 9.922 34,450 +0.02(+0.19%)
Oct 27, 2004 9.767 9.914 9.721 9.903 94,543 +0.14(+1.38%)
Oct 26, 2004 9.754 9.767 9.640 9.767 128,476 +0.05(+0.50%)
Oct 25, 2004 9.559 9.791 9.559 9.719 102,832 +0.13(+1.37%)
Oct 22, 2004 9.642 9.663 9.574 9.588 153,083 -0.09(-0.96%)
Oct 21, 2004 9.611 9.688 9.609 9.681 79,002 -0.00(-0.02%)
Oct 20, 2004 9.605 9.686 9.526 9.682 73,044 +0.03(+0.32%)
Oct 19, 2004 9.702 9.702 9.642 9.652 89,104 -0.08(-0.79%)
Oct 18, 2004 9.657 9.729 9.559 9.729 129,512 +0.02(+0.20%)
Oct 15, 2004 9.605 9.719 9.605 9.710 110,085 +0.08(+0.86%)
Oct 14, 2004 9.719 9.719 9.627 9.627 135,210 -0.02(-0.24%)
Oct 13, 2004 9.748 9.748 9.623 9.650 121,223 -0.02(-0.20%)
Oct 12, 2004 9.640 9.723 9.605 9.669 87,809 -0.02(-0.18%)
Oct 11, 2004 9.594 9.686 9.520 9.686 114,229 +0.09(+0.97%)
Oct 08, 2004 9.650 9.650 9.542 9.594 151,011 -0.02(-0.20%)
Oct 07, 2004 9.557 9.627 9.538 9.613 71,749 -0.03(-0.28%)
Oct 06, 2004 9.457 9.640 9.428 9.640 81,074 +0.14(+1.42%)
Oct 05, 2004 9.468 9.542 9.459 9.505 133,138 +0.00(+0.00%)
Oct 04, 2004 9.447 9.532 9.327 9.505 257,729 +0.08(+0.88%)
Oct 01, 2004 9.142 9.422 9.142 9.422 68,382 +0.22(+2.39%)
Sep 30, 2004 9.254 9.254 9.115 9.202 41,702 -0.05(-0.50%)
Sep 29, 2004 8.968 9.248 8.968 9.248 54,913 +0.13(+1.40%)
Sep 28, 2004 9.022 9.121 9.022 9.121 102,314 +0.05(+0.53%)
Sep 27, 2004 9.156 9.156 8.978 9.073 108,013 -0.00(-0.02%)
Sep 24, 2004 9.167 9.173 9.074 9.074 49,732 -0.03(-0.32%)
Sep 23, 2004 9.240 9.240 9.103 9.103 77,707 -0.07(-0.78%)
Sep 22, 2004 9.294 9.362 9.154 9.175 69,159 -0.19(-2.00%)
Sep 21, 2004 9.294 9.362 9.294 9.362 33,673 +0.06(+0.62%)
Sep 20, 2004 9.331 9.349 9.296 9.304 38,594 -0.02(-0.25%)
Sep 17, 2004 9.416 9.418 9.227 9.327 140,650 -0.13(-1.33%)
Sep 16, 2004 9.540 9.540 9.379 9.453 43,775 +0.08(+0.80%)
Sep 15, 2004 9.337 9.435 9.337 9.377 30,564 -0.08(-0.86%)
Sep 14, 2004 9.397 9.459 9.354 9.459 39,630 +0.00(+0.02%)
Sep 13, 2004 9.459 9.459 9.397 9.457 46,624 -0.04(-0.41%)
Sep 10, 2004 9.366 9.495 9.366 9.495 44,293 +0.04(+0.39%)
Sep 09, 2004 9.459 9.459 9.350 9.459 55,690 +0.07(+0.78%)
Sep 08, 2004 9.420 9.459 9.385 9.385 69,936 -0.07(-0.78%)
Sep 07, 2004 9.545 9.545 9.426 9.459 120,187 -0.02(-0.22%)
Sep 03, 2004 9.464 9.499 9.445 9.480 47,401 +0.02(+0.22%)
Sep 02, 2004 9.372 9.459 9.325 9.459 73,562 +0.06(+0.66%)
Sep 01, 2004 9.381 9.505 9.198 9.397 107,495 +0.08(+0.89%)
Aug 31, 2004 9.337 9.403 9.296 9.314 40,925 +0.02(+0.21%)
Aug 30, 2004 9.422 9.422 9.285 9.294 36,781 -0.15(-1.61%)
Aug 27, 2004 9.331 9.459 9.296 9.447 74,598 +0.09(+0.97%)
Aug 26, 2004 9.422 9.459 9.354 9.356 32,119 -0.10(-1.08%)
Aug 25, 2004 9.451 9.459 9.383 9.459 72,008 +0.03(+0.33%)
Aug 24, 2004 9.410 9.459 9.318 9.428 40,666 +0.09(+0.97%)
Aug 23, 2004 9.430 9.459 9.267 9.337 179,762 -0.12(-1.29%)
Aug 20, 2004 9.451 9.459 9.364 9.459 70,972 +0.06(+0.60%)
Aug 19, 2004 9.420 9.459 9.335 9.403 30,823 -0.06(-0.59%)
Aug 18, 2004 9.318 9.459 9.302 9.459 66,053 +0.09(+0.93%)
Aug 17, 2004 9.459 9.459 9.327 9.372 32,378 -0.09(-0.92%)
Aug 16, 2004 9.381 9.459 9.294 9.459 68,382 +0.12(+1.24%)
Aug 13, 2004 9.327 9.374 9.204 9.343 103,091 +0.06(+0.60%)
Aug 12, 2004 9.266 9.362 9.196 9.287 105,422 -0.02(-0.19%)
Aug 11, 2004 9.327 9.408 9.275 9.304 73,303 -0.15(-1.61%)
Aug 10, 2004 9.371 9.495 9.371 9.457 41,443 +0.16(+1.74%)
Aug 09, 2004 9.322 9.435 9.198 9.294 41,184 -0.04(-0.45%)
Aug 06, 2004 9.483 9.578 9.337 9.337 97,393 -0.15(-1.57%)
Aug 05, 2004 9.632 9.632 9.401 9.486 76,671 -0.09(-0.95%)
Aug 04, 2004 9.459 9.648 9.383 9.576 84,959 +0.10(+1.10%)
Aug 03, 2004 9.549 9.679 9.449 9.472 85,643 -0.10(-1.01%)
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.