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

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 27, 2004 9.534 9.746 9.499 9.698 62,424 +0.16(+1.72%)
Feb 26, 2004 9.545 9.681 9.511 9.534 102,314 -0.12(-1.22%)
Feb 25, 2004 9.528 9.652 9.439 9.652 78,225 +0.03(+0.34%)
Feb 24, 2004 9.455 9.652 9.412 9.619 109,826 +0.04(+0.40%)
Feb 23, 2004 9.671 9.671 9.534 9.580 129,771 -0.07(-0.70%)
Feb 20, 2004 9.420 9.679 9.379 9.648 150,234 +0.07(+0.73%)
Feb 19, 2004 9.598 9.625 9.476 9.578 143,499 +0.08(+0.83%)
Feb 18, 2004 9.474 9.619 9.455 9.499 162,408 +0.01(+0.14%)
Feb 17, 2004 9.345 9.526 9.345 9.486 89,881 +0.12(+1.32%)
Feb 13, 2004 9.453 9.563 9.312 9.362 149,716 -0.10(-1.06%)
Feb 12, 2004 9.558 9.659 9.462 9.462 201,520 -0.11(-1.15%)
Feb 11, 2004 9.410 9.572 9.399 9.572 77,448 -0.12(-1.22%)
Feb 10, 2004 9.246 9.690 9.219 9.690 102,573 +0.26(+2.76%)
Feb 09, 2004 9.544 9.545 9.260 9.430 133,656 -0.12(-1.27%)
Feb 06, 2004 9.298 9.572 9.298 9.551 58,798 +0.11(+1.12%)
Feb 05, 2004 9.484 9.509 9.399 9.445 58,280 +0.09(+0.99%)
Feb 04, 2004 9.439 9.478 9.352 9.352 148,161 -0.12(-1.22%)
Feb 03, 2004 9.478 9.555 9.468 9.468 38,335 -0.00(-0.04%)
Feb 02, 2004 9.468 9.516 9.453 9.472 61,388 +0.00(+0.04%)
Jan 30, 2004 9.484 9.675 9.424 9.468 28,751 -0.10(-1.09%)
Jan 29, 2004 9.589 9.684 9.526 9.572 86,255 +0.02(+0.18%)
Jan 28, 2004 9.821 9.821 9.488 9.555 227,164 -0.14(-1.49%)
Jan 27, 2004 9.555 9.758 9.412 9.700 189,346 +0.14(+1.52%)
Jan 26, 2004 9.316 9.555 9.316 9.555 76,153 +0.13(+1.33%)
Jan 23, 2004 9.488 9.488 9.287 9.430 88,845 +0.08(+0.85%)
Jan 22, 2004 9.181 9.530 9.169 9.350 124,331 -0.17(-1.76%)
Jan 21, 2004 9.341 9.518 9.219 9.518 317,045 +0.12(+1.27%)
Jan 20, 2004 9.215 9.534 9.210 9.399 118,633 +0.19(+2.12%)
Jan 16, 2004 9.296 9.439 9.204 9.204 50,250 -0.21(-2.19%)
Jan 15, 2004 9.073 9.430 9.073 9.410 41,902 +0.11(+1.18%)
Jan 14, 2004 9.312 9.314 9.146 9.300 99,498 +0.07(+0.80%)
Jan 13, 2004 9.433 9.433 9.107 9.227 102,539 -0.04(-0.42%)
Jan 12, 2004 9.362 9.362 9.074 9.266 116,356 +0.15(+1.65%)
Jan 09, 2004 9.241 9.283 9.084 9.115 79,929 -0.16(-1.73%)
Jan 08, 2004 9.173 9.316 9.121 9.275 113,338 +0.11(+1.20%)
Jan 07, 2004 9.107 9.243 9.034 9.165 119,218 +0.15(+1.71%)
Jan 06, 2004 9.520 9.520 9.011 9.011 79,779 -0.19(-2.04%)
Jan 05, 2004 9.134 9.389 9.086 9.198 118,374 -0.07(-0.71%)
Jan 02, 2004 9.271 9.302 9.138 9.264 34,709 +0.09(+0.95%)
Dec 31, 2003 9.314 9.401 9.148 9.177 53,099 -0.15(-1.57%)
Dec 30, 2003 9.198 9.370 9.186 9.323 58,197 +0.04(+0.44%)
Dec 29, 2003 9.553 9.553 9.217 9.283 114,408 +0.03(+0.31%)
Dec 26, 2003 9.148 9.439 9.078 9.254 33,763 +0.06(+0.65%)
Dec 24, 2003 9.177 9.275 9.177 9.194 24,472 -0.09(-1.02%)
Dec 23, 2003 9.379 9.497 9.177 9.289 174,439 +0.03(+0.27%)
Dec 22, 2003 9.254 9.451 9.078 9.264 123,450 -0.06(-0.62%)
Dec 19, 2003 9.652 9.652 9.267 9.322 77,388 -0.21(-2.17%)
Dec 18, 2003 9.109 9.584 9.092 9.528 57,565 +0.08(+0.90%)
Dec 17, 2003 9.349 9.459 9.173 9.443 75,671 +0.03(+0.33%)
Dec 16, 2003 9.246 9.412 8.899 9.412 111,103 -0.02(-0.18%)
Dec 15, 2003 9.650 9.652 9.416 9.430 105,562 -0.20(-2.10%)
Dec 12, 2003 9.555 9.644 9.497 9.632 136,415 +0.02(+0.18%)
Dec 11, 2003 9.355 9.549 9.264 9.615 98,354 +0.26(+2.78%)
Dec 10, 2003 9.349 9.356 9.045 9.355 72,827 -0.06(-0.65%)
Dec 09, 2003 9.571 9.650 9.335 9.416 136,624 -0.15(-1.53%)
Dec 08, 2003 9.364 9.574 9.364 9.563 112,276 +0.20(+2.14%)
Dec 05, 2003 9.410 9.405 9.314 9.362 46,015 -0.05(-0.51%)
Dec 04, 2003 9.121 9.410 9.121 9.410 73,288 -0.00(-0.02%)
Dec 03, 2003 9.196 9.489 9.196 9.412 112,880 +0.00(+0.04%)
Dec 02, 2003 9.474 9.532 9.341 9.408 118,441 -0.02(-0.25%)
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.