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

UMB Financial Corp (NQ: UMBF )

79.86 -0.91 (-1.12%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 14, 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 (%)
Aug 31, 2004 9.327 9.392 9.286 9.303 40,971 +0.02(+0.21%)
Aug 30, 2004 9.411 9.411 9.275 9.284 36,822 -0.15(-1.61%)
Aug 27, 2004 9.321 9.448 9.286 9.436 74,682 +0.09(+0.97%)
Aug 26, 2004 9.411 9.448 9.344 9.346 32,154 -0.10(-1.08%)
Aug 25, 2004 9.440 9.448 9.373 9.448 72,088 +0.03(+0.33%)
Aug 24, 2004 9.400 9.448 9.307 9.417 40,712 +0.09(+0.97%)
Aug 23, 2004 9.419 9.448 9.257 9.327 179,962 -0.12(-1.29%)
Aug 20, 2004 9.440 9.448 9.354 9.448 71,051 +0.06(+0.60%)
Aug 19, 2004 9.409 9.448 9.325 9.392 30,858 -0.06(-0.59%)
Aug 18, 2004 9.307 9.448 9.292 9.448 66,127 +0.09(+0.93%)
Aug 17, 2004 9.448 9.448 9.317 9.361 32,414 -0.09(-0.92%)
Aug 16, 2004 9.371 9.448 9.284 9.448 68,458 +0.12(+1.24%)
Aug 13, 2004 9.317 9.363 9.194 9.332 103,206 +0.06(+0.60%)
Aug 12, 2004 9.255 9.352 9.186 9.276 105,540 -0.02(-0.19%)
Aug 11, 2004 9.317 9.398 9.265 9.294 73,385 -0.15(-1.61%)
Aug 10, 2004 9.360 9.485 9.360 9.446 41,490 +0.16(+1.74%)
Aug 09, 2004 9.311 9.425 9.188 9.284 41,230 -0.04(-0.45%)
Aug 06, 2004 9.472 9.568 9.327 9.327 97,501 -0.15(-1.57%)
Aug 05, 2004 9.622 9.622 9.390 9.475 76,756 -0.09(-0.95%)
Aug 04, 2004 9.448 9.637 9.373 9.566 85,054 +0.10(+1.10%)
Aug 03, 2004 9.539 9.668 9.438 9.462 85,739 -0.10(-1.01%)
Aug 02, 2004 9.489 9.570 9.489 9.558 157,143 -0.11(-1.10%)
Jul 30, 2004 9.701 9.701 9.579 9.664 99,576 -0.03(-0.34%)
Jul 29, 2004 9.828 9.828 9.595 9.697 72,348 -0.03(-0.28%)
Jul 28, 2004 9.701 9.834 9.629 9.724 40,193 -0.02(-0.16%)
Jul 27, 2004 9.473 9.772 9.469 9.739 44,601 +0.12(+1.22%)
Jul 26, 2004 9.622 9.664 9.604 9.622 61,457 -0.00(-0.02%)
Jul 23, 2004 9.801 9.801 9.583 9.624 52,121 -0.14(-1.42%)
Jul 22, 2004 9.645 9.822 9.600 9.762 54,974 +0.11(+1.18%)
Jul 21, 2004 9.857 10.02 9.649 9.649 70,014 -0.26(-2.63%)
Jul 20, 2004 9.795 9.909 9.743 9.909 25,671 +0.13(+1.34%)
Jul 19, 2004 9.670 9.816 9.647 9.778 39,674 +0.08(+0.88%)
Jul 16, 2004 9.876 9.920 9.681 9.693 70,014 -0.16(-1.61%)
Jul 15, 2004 9.816 9.905 9.814 9.851 44,601 -0.00(-0.02%)
Jul 14, 2004 9.701 9.974 9.701 9.853 74,941 +0.04(+0.39%)
Jul 13, 2004 9.882 9.928 9.814 9.814 31,376 -0.06(-0.57%)
Jul 12, 2004 9.884 9.984 9.724 9.870 44,601 +0.05(+0.55%)
Jul 09, 2004 9.872 9.976 9.816 9.816 47,713 -0.08(-0.84%)
Jul 08, 2004 9.753 9.946 9.739 9.899 215,748 +0.02(+0.16%)
Jul 07, 2004 9.853 9.996 9.849 9.884 59,641 +0.06(+0.63%)
Jul 06, 2004 9.865 9.942 9.739 9.822 61,197 -0.05(-0.47%)
Jul 02, 2004 9.926 9.967 9.868 9.868 43,823 -0.02(-0.19%)
Jul 01, 2004 9.965 10.01 9.853 9.888 128,100 -0.07(-0.66%)
Jun 30, 2004 9.953 10.02 9.839 9.953 132,508 +0.07(+0.74%)
Jun 29, 2004 9.826 9.949 9.787 9.880 220,156 +0.05(+0.51%)
Jun 28, 2004 9.799 9.913 9.797 9.830 141,066 -0.15(-1.51%)
Jun 25, 2004 9.828 9.983 9.712 9.980 530,812 +0.29(+2.96%)
Jun 24, 2004 9.801 9.834 9.693 9.693 92,315 -0.13(-1.37%)
Jun 23, 2004 9.755 9.868 9.660 9.828 74,422 +0.19(+1.96%)
Jun 22, 2004 9.656 9.774 9.498 9.639 118,505 -0.08(-0.83%)
Jun 21, 2004 9.604 9.728 9.560 9.720 92,315 +0.02(+0.16%)
Jun 18, 2004 9.662 9.814 9.627 9.704 166,478 +0.06(+0.60%)
Jun 17, 2004 9.666 9.770 9.519 9.647 64,309 -0.00(-0.04%)
Jun 16, 2004 9.625 9.778 9.525 9.651 100,353 +0.05(+0.54%)
Jun 15, 2004 9.597 9.689 9.496 9.598 116,431 +0.05(+0.53%)
Jun 14, 2004 9.583 9.649 9.502 9.548 193,706 -0.15(-1.57%)
Jun 10, 2004 9.656 9.782 9.637 9.701 106,318 +0.06(+0.66%)
Jun 09, 2004 9.743 9.832 9.618 9.637 93,352 -0.15(-1.56%)
Jun 08, 2004 9.450 9.834 9.450 9.789 79,608 -0.03(-0.33%)
Jun 07, 2004 9.487 9.897 9.408 9.822 137,176 +0.14(+1.47%)
Jun 04, 2004 9.694 9.928 9.679 9.679 73,126 -0.01(-0.14%)
Jun 03, 2004 9.853 9.892 9.693 9.693 125,507 -0.14(-1.43%)
Jun 02, 2004 9.892 9.984 9.662 9.834 137,695 -0.05(-0.51%)
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.