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

UMB Financial Corp (NQ: UMBF )

80.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2002 8.957 9.410 8.889 9.231 112,675 +0.16(+1.75%)
Apr 29, 2002 9.167 9.167 8.957 9.073 46,624 -0.01(-0.15%)
Apr 26, 2002 9.256 9.279 9.045 9.086 52,581 -0.19(-2.06%)
Apr 25, 2002 9.152 9.459 9.121 9.277 238,043 +0.12(+1.33%)
Apr 24, 2002 8.908 9.227 8.908 9.156 158,522 +0.30(+3.36%)
Apr 23, 2002 8.800 8.895 8.756 8.858 65,015 +0.08(+0.85%)
Apr 22, 2002 8.897 8.910 8.744 8.783 69,418 -0.11(-1.28%)
Apr 19, 2002 9.266 9.266 8.841 8.897 34,191 -0.23(-2.50%)
Apr 18, 2002 8.974 9.474 8.939 9.125 231,567 +0.13(+1.50%)
Apr 17, 2002 9.018 9.092 8.976 8.990 59,834 -0.04(-0.47%)
Apr 16, 2002 8.879 9.073 8.800 9.032 68,641 +0.16(+1.83%)
Apr 15, 2002 8.796 8.872 8.796 8.870 69,936 +0.05(+0.55%)
Apr 12, 2002 8.822 8.841 8.793 8.822 126,144 +0.04(+0.42%)
Apr 11, 2002 8.725 8.822 8.706 8.785 99,724 -0.04(-0.50%)
Apr 10, 2002 8.640 8.849 8.640 8.829 67,346 +0.09(+1.08%)
Apr 09, 2002 8.656 8.735 8.561 8.735 65,274 +0.08(+0.91%)
Apr 08, 2002 8.445 8.656 8.445 8.656 144,017 +0.14(+1.68%)
Apr 05, 2002 8.464 8.563 8.435 8.513 118,892 +0.03(+0.39%)
Apr 04, 2002 8.300 8.511 8.291 8.480 183,907 +0.18(+2.12%)
Apr 03, 2002 8.397 8.397 8.287 8.304 37,040 -0.04(-0.46%)
Apr 02, 2002 8.343 8.439 8.297 8.343 52,581 +0.00(+0.00%)
Apr 01, 2002 8.235 8.416 8.235 8.343 133,915 +0.07(+0.79%)
Mar 29, 2002 8.271 8.316 8.270 8.277 55,431 +0.00(+0.00%)
Mar 28, 2002 8.271 8.316 8.270 8.277 55,431 +0.01(+0.07%)
Mar 27, 2002 8.242 8.374 8.212 8.271 115,006 -0.01(-0.12%)
Mar 26, 2002 8.146 8.314 8.146 8.281 14,764 +0.10(+1.23%)
Mar 25, 2002 8.271 8.271 8.131 8.181 47,660 -0.09(-1.14%)
Mar 22, 2002 8.167 8.443 8.142 8.275 78,484 +0.11(+1.30%)
Mar 21, 2002 7.982 8.435 7.980 8.169 244,259 +0.19(+2.37%)
Mar 20, 2002 8.055 8.146 7.949 7.980 35,227 -0.08(-0.93%)
Mar 19, 2002 7.953 8.146 7.953 8.055 60,611 -0.02(-0.29%)
Mar 18, 2002 7.957 8.098 7.953 8.078 46,106 +0.06(+0.70%)
Mar 15, 2002 7.877 8.022 7.876 8.022 91,435 +0.07(+0.90%)
Mar 14, 2002 7.837 7.963 7.837 7.951 42,479 +0.08(+0.96%)
Mar 13, 2002 7.876 7.899 7.797 7.876 71,749 -0.00(-0.05%)
Mar 12, 2002 7.914 7.939 7.876 7.880 61,647 -0.04(-0.49%)
Mar 11, 2002 7.843 7.945 7.843 7.918 27,974 +0.03(+0.32%)
Mar 08, 2002 7.934 7.934 7.837 7.893 38,853 +0.05(+0.66%)
Mar 07, 2002 7.951 7.951 7.818 7.841 79,002 -0.09(-1.17%)
Mar 06, 2002 7.750 7.963 7.750 7.934 297,877 +0.07(+0.91%)
Mar 05, 2002 7.866 7.881 7.824 7.862 45,329 +0.04(+0.47%)
Mar 04, 2002 7.731 7.866 7.731 7.826 63,719 +0.05(+0.62%)
Mar 01, 2002 7.665 7.795 7.665 7.777 34,191 +0.09(+1.18%)
Feb 28, 2002 7.725 7.796 7.665 7.687 88,068 -0.03(-0.38%)
Feb 27, 2002 7.667 7.715 7.577 7.715 37,299 -0.02(-0.22%)
Feb 26, 2002 7.618 7.797 7.609 7.733 95,838 +0.12(+1.62%)
Feb 25, 2002 7.704 7.789 7.605 7.609 38,594 -0.19(-2.43%)
Feb 22, 2002 7.731 7.876 7.729 7.798 49,732 +0.06(+0.80%)
Feb 21, 2002 7.789 7.789 7.721 7.737 32,119 -0.03(-0.42%)
Feb 20, 2002 7.617 7.770 7.607 7.770 36,781 +0.15(+1.98%)
Feb 19, 2002 7.841 7.841 7.619 7.619 18,649 -0.22(-2.85%)
Feb 18, 2002 7.683 7.914 7.636 7.843 44,552 +0.00(+0.00%)
Feb 15, 2002 7.683 7.914 7.636 7.843 44,552 +0.13(+1.73%)
Feb 14, 2002 7.721 7.897 7.644 7.710 73,562 -0.08(-1.02%)
Feb 13, 2002 7.683 7.789 7.665 7.789 13,469 +0.09(+1.13%)
Feb 12, 2002 7.789 7.818 7.702 7.702 24,866 -0.12(-1.48%)
Feb 11, 2002 7.789 7.833 7.704 7.818 13,728 +0.10(+1.35%)
Feb 08, 2002 7.501 7.758 7.501 7.714 244,000 +0.18(+2.44%)
Feb 07, 2002 7.538 7.573 7.528 7.530 24,866 +0.00(+0.03%)
Feb 06, 2002 7.528 7.538 7.528 7.528 33,673 +0.00(+0.00%)
Feb 05, 2002 7.542 7.544 7.513 7.528 176,136 -0.03(-0.33%)
Feb 04, 2002 7.679 7.681 7.526 7.553 208,255 -0.12(-1.56%)
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.