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

UMB Financial Corp (NQ: UMBF )

80.64 -0.90 (-1.10%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
May 28, 2004 9.826 9.834 9.737 9.805 91,018 +0.05(+0.47%)
May 27, 2004 9.726 9.834 9.712 9.758 35,785 -0.02(-0.24%)
May 26, 2004 9.641 9.805 9.600 9.782 41,749 +0.04(+0.42%)
May 25, 2004 9.597 9.809 9.481 9.741 82,980 +0.19(+2.02%)
May 24, 2004 9.502 9.595 9.442 9.548 60,419 +0.13(+1.43%)
May 21, 2004 9.367 9.506 9.303 9.413 70,533 +0.06(+0.60%)
May 20, 2004 9.352 9.519 9.280 9.357 125,247 -0.09(-0.94%)
May 19, 2004 9.641 9.737 9.307 9.446 102,169 -0.08(-0.79%)
May 18, 2004 9.360 9.629 9.360 9.521 56,270 +0.12(+1.31%)
May 17, 2004 9.697 9.703 9.288 9.398 91,018 -0.17(-1.81%)
May 14, 2004 9.625 9.722 9.502 9.571 117,987 -0.06(-0.66%)
May 13, 2004 9.585 9.679 9.431 9.635 125,507 -0.03(-0.28%)
May 12, 2004 9.442 9.699 9.275 9.662 161,033 +0.22(+2.35%)
May 11, 2004 9.477 9.477 9.332 9.440 68,199 +0.11(+1.18%)
May 10, 2004 9.421 9.510 9.323 9.330 57,308 -0.13(-1.41%)
May 07, 2004 9.619 9.722 9.442 9.463 148,067 -0.37(-3.76%)
May 06, 2004 9.758 9.834 9.573 9.834 108,911 +0.05(+0.53%)
May 05, 2004 9.805 10.01 9.782 9.782 102,947 -0.06(-0.59%)
May 04, 2004 9.288 9.930 9.288 9.839 165,960 +0.18(+1.86%)
May 03, 2004 9.670 9.832 9.506 9.660 363,556 -0.01(-0.08%)
Apr 30, 2004 9.834 9.890 9.647 9.668 138,472 -0.16(-1.67%)
Apr 29, 2004 10.04 10.06 9.811 9.832 79,349 -0.08(-0.76%)
Apr 28, 2004 9.874 10.16 9.866 9.907 118,505 -0.28(-2.71%)
Apr 27, 2004 9.830 10.20 9.828 10.18 195,781 +0.36(+3.65%)
Apr 26, 2004 9.722 9.973 9.699 9.824 71,570 +0.04(+0.41%)
Apr 23, 2004 9.980 9.980 9.664 9.784 49,788 -0.16(-1.59%)
Apr 22, 2004 9.510 9.978 9.510 9.942 104,762 +0.34(+3.49%)
Apr 21, 2004 9.448 9.679 9.257 9.606 117,209 +0.14(+1.53%)
Apr 20, 2004 9.660 9.747 9.462 9.462 91,018 -0.17(-1.72%)
Apr 19, 2004 9.494 9.758 9.494 9.627 58,604 -0.13(-1.32%)
Apr 16, 2004 9.606 9.855 9.487 9.757 82,461 +0.09(+0.90%)
Apr 15, 2004 9.757 9.812 9.608 9.670 78,312 -0.06(-0.59%)
Apr 14, 2004 9.776 9.797 9.708 9.728 175,813 -0.13(-1.27%)
Apr 13, 2004 10.01 10.12 9.801 9.853 112,800 -0.13(-1.33%)
Apr 12, 2004 9.930 10.03 9.928 9.986 51,343 +0.06(+0.56%)
Apr 08, 2004 10.03 10.03 9.899 9.930 117,987 -0.04(-0.37%)
Apr 07, 2004 9.795 9.996 9.780 9.967 43,823 +0.14(+1.41%)
Apr 06, 2004 9.793 9.994 9.793 9.828 96,464 -0.05(-0.55%)
Apr 05, 2004 9.938 9.938 9.795 9.882 69,495 -0.01(-0.06%)
Apr 02, 2004 9.874 10.02 9.816 9.888 116,949 +0.08(+0.79%)
Apr 01, 2004 9.720 9.857 9.720 9.811 94,389 +0.03(+0.35%)
Mar 31, 2004 9.625 9.776 9.512 9.776 106,058 +0.07(+0.70%)
Mar 30, 2004 9.627 9.716 9.568 9.708 55,752 +0.13(+1.41%)
Mar 29, 2004 9.482 9.629 9.463 9.573 53,937 +0.08(+0.87%)
Mar 26, 2004 9.475 9.535 9.427 9.490 27,227 -0.04(-0.44%)
Mar 25, 2004 9.302 9.533 9.302 9.533 53,677 +0.18(+1.94%)
Mar 24, 2004 9.336 9.400 9.294 9.352 67,421 -0.00(-0.02%)
Mar 23, 2004 9.244 9.390 9.244 9.354 56,789 +0.11(+1.19%)
Mar 22, 2004 9.392 9.442 9.178 9.244 57,567 -0.09(-0.95%)
Mar 19, 2004 9.645 9.672 9.332 9.332 66,384 -0.13(-1.37%)
Mar 18, 2004 9.373 9.639 9.373 9.462 80,127 -0.08(-0.83%)
Mar 17, 2004 9.358 9.622 9.358 9.541 70,792 +0.24(+2.61%)
Mar 16, 2004 9.330 9.433 9.222 9.298 118,246 +0.06(+0.61%)
Mar 15, 2004 9.539 9.539 9.209 9.242 126,544 -0.40(-4.14%)
Mar 12, 2004 9.363 9.643 9.315 9.641 68,199 +0.27(+2.86%)
Mar 11, 2004 9.520 9.600 9.369 9.373 128,359 -0.13(-1.38%)
Mar 10, 2004 9.681 9.780 9.500 9.504 33,710 -0.16(-1.62%)
Mar 09, 2004 9.504 9.801 9.496 9.660 113,838 +0.06(+0.58%)
Mar 08, 2004 9.963 10.03 9.604 9.604 111,763 -0.34(-3.39%)
Mar 05, 2004 9.855 10.04 9.807 9.942 120,580 +0.02(+0.17%)
Mar 04, 2004 9.535 9.926 9.502 9.924 112,800 +0.27(+2.82%)
Mar 03, 2004 9.701 9.774 9.652 9.652 71,051 -0.06(-0.58%)
Mar 02, 2004 9.710 9.799 9.494 9.708 87,388 -0.08(-0.83%)
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.