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

UMB Financial Corp (NQ: UMBF )

79.83 -0.94 (-1.16%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 30, 2002 8.947 9.400 8.879 9.221 112,800 +0.16(+1.75%)
Apr 29, 2002 9.157 9.157 8.947 9.062 46,676 -0.01(-0.15%)
Apr 26, 2002 9.246 9.269 9.035 9.076 52,640 -0.19(-2.06%)
Apr 25, 2002 9.141 9.448 9.111 9.267 238,308 +0.12(+1.33%)
Apr 24, 2002 8.899 9.217 8.899 9.145 158,699 +0.30(+3.36%)
Apr 23, 2002 8.791 8.885 8.746 8.848 65,087 +0.08(+0.85%)
Apr 22, 2002 8.887 8.900 8.735 8.773 69,495 -0.11(-1.28%)
Apr 19, 2002 9.255 9.255 8.831 8.887 34,229 -0.23(-2.50%)
Apr 18, 2002 8.964 9.463 8.929 9.114 231,825 +0.13(+1.50%)
Apr 17, 2002 9.008 9.082 8.966 8.980 59,901 -0.04(-0.47%)
Apr 16, 2002 8.870 9.062 8.791 9.022 68,717 +0.16(+1.83%)
Apr 15, 2002 8.786 8.862 8.786 8.860 70,014 +0.05(+0.55%)
Apr 12, 2002 8.812 8.831 8.783 8.812 126,285 +0.04(+0.42%)
Apr 11, 2002 8.715 8.812 8.696 8.775 99,835 -0.04(-0.50%)
Apr 10, 2002 8.631 8.839 8.631 8.819 67,421 +0.09(+1.08%)
Apr 09, 2002 8.646 8.725 8.551 8.725 65,346 +0.08(+0.91%)
Apr 08, 2002 8.436 8.646 8.436 8.646 144,177 +0.14(+1.68%)
Apr 05, 2002 8.455 8.553 8.426 8.503 119,024 +0.03(+0.39%)
Apr 04, 2002 8.291 8.501 8.282 8.470 184,111 +0.18(+2.12%)
Apr 03, 2002 8.388 8.388 8.278 8.295 37,081 -0.04(-0.46%)
Apr 02, 2002 8.334 8.430 8.287 8.334 52,640 +0.00(+0.00%)
Apr 01, 2002 8.226 8.407 8.226 8.334 134,064 +0.07(+0.79%)
Mar 29, 2002 8.262 8.307 8.260 8.268 55,492 +0.00(+0.00%)
Mar 28, 2002 8.262 8.307 8.260 8.268 55,492 +0.01(+0.07%)
Mar 27, 2002 8.233 8.364 8.202 8.262 115,134 -0.01(-0.12%)
Mar 26, 2002 8.137 8.305 8.137 8.272 14,780 +0.10(+1.23%)
Mar 25, 2002 8.262 8.262 8.121 8.172 47,713 -0.09(-1.14%)
Mar 22, 2002 8.158 8.434 8.133 8.266 78,571 +0.11(+1.30%)
Mar 21, 2002 7.973 8.426 7.971 8.160 244,531 +0.19(+2.37%)
Mar 20, 2002 8.046 8.137 7.940 7.971 35,266 -0.08(-0.93%)
Mar 19, 2002 7.944 8.137 7.944 8.046 60,679 -0.02(-0.29%)
Mar 18, 2002 7.948 8.089 7.944 8.069 46,157 +0.06(+0.70%)
Mar 15, 2002 7.868 8.013 7.867 8.013 91,537 +0.07(+0.90%)
Mar 14, 2002 7.828 7.954 7.828 7.942 42,527 +0.08(+0.96%)
Mar 13, 2002 7.867 7.890 7.788 7.867 71,829 -0.00(-0.05%)
Mar 12, 2002 7.906 7.931 7.867 7.871 61,716 -0.04(-0.49%)
Mar 11, 2002 7.834 7.936 7.834 7.909 28,005 +0.03(+0.32%)
Mar 08, 2002 7.925 7.925 7.828 7.884 38,896 +0.05(+0.66%)
Mar 07, 2002 7.942 7.942 7.809 7.832 79,090 -0.09(-1.17%)
Mar 06, 2002 7.742 7.954 7.742 7.925 298,209 +0.07(+0.91%)
Mar 05, 2002 7.857 7.873 7.815 7.853 45,379 +0.04(+0.47%)
Mar 04, 2002 7.722 7.857 7.722 7.817 63,790 +0.05(+0.62%)
Mar 01, 2002 7.657 7.786 7.657 7.769 34,229 +0.09(+1.18%)
Feb 28, 2002 7.717 7.788 7.657 7.678 88,166 -0.03(-0.38%)
Feb 27, 2002 7.659 7.707 7.568 7.707 37,341 -0.02(-0.22%)
Feb 26, 2002 7.610 7.788 7.601 7.724 95,945 +0.12(+1.62%)
Feb 25, 2002 7.695 7.780 7.597 7.601 38,637 -0.19(-2.43%)
Feb 22, 2002 7.722 7.867 7.720 7.790 49,788 +0.06(+0.80%)
Feb 21, 2002 7.780 7.780 7.713 7.728 32,154 -0.03(-0.42%)
Feb 20, 2002 7.609 7.761 7.599 7.761 36,822 +0.15(+1.98%)
Feb 19, 2002 7.832 7.832 7.611 7.611 18,670 -0.22(-2.85%)
Feb 18, 2002 7.674 7.906 7.628 7.834 44,601 +0.00(+0.00%)
Feb 15, 2002 7.674 7.906 7.628 7.834 44,601 +0.13(+1.73%)
Feb 14, 2002 7.713 7.888 7.636 7.701 73,644 -0.08(-1.02%)
Feb 13, 2002 7.674 7.780 7.657 7.780 13,484 +0.09(+1.13%)
Feb 12, 2002 7.780 7.809 7.693 7.693 24,894 -0.12(-1.48%)
Feb 11, 2002 7.780 7.825 7.695 7.809 13,743 +0.10(+1.35%)
Feb 08, 2002 7.493 7.749 7.493 7.705 244,272 +0.18(+2.44%)
Feb 07, 2002 7.530 7.564 7.520 7.522 24,894 +0.00(+0.03%)
Feb 06, 2002 7.520 7.530 7.520 7.520 33,710 +0.00(+0.00%)
Feb 05, 2002 7.533 7.535 7.504 7.520 176,332 -0.03(-0.33%)
Feb 04, 2002 7.670 7.672 7.518 7.545 208,487 -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.