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

UMB Financial Corp (NQ: UMBF )

104.10 +0.10 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 9.104 9.168 9.064 9.081 41,975 +0.02(+0.21%)
Aug 30, 2004 9.186 9.186 9.053 9.062 37,724 -0.15(-1.61%)
Aug 27, 2004 9.098 9.222 9.064 9.211 76,512 +0.09(+0.97%)
Aug 26, 2004 9.186 9.222 9.120 9.122 32,942 -0.10(-1.08%)
Aug 25, 2004 9.215 9.222 9.149 9.222 73,855 +0.03(+0.33%)
Aug 24, 2004 9.175 9.222 9.085 9.192 41,709 +0.09(+0.97%)
Aug 23, 2004 9.194 9.222 9.036 9.104 184,372 -0.12(-1.29%)
Aug 20, 2004 9.215 9.222 9.130 9.222 72,792 +0.05(+0.60%)
Aug 19, 2004 9.184 9.222 9.102 9.168 31,614 -0.05(-0.59%)
Aug 18, 2004 9.085 9.222 9.070 9.222 67,747 +0.08(+0.93%)
Aug 17, 2004 9.222 9.222 9.094 9.137 33,208 -0.08(-0.92%)
Aug 16, 2004 9.147 9.222 9.062 9.222 70,136 +0.11(+1.24%)
Aug 13, 2004 9.094 9.139 8.974 9.109 105,735 +0.05(+0.60%)
Aug 12, 2004 9.034 9.128 8.966 9.055 108,126 -0.02(-0.19%)
Aug 11, 2004 9.094 9.173 9.043 9.072 75,183 -0.15(-1.61%)
Aug 10, 2004 9.136 9.258 9.136 9.220 42,506 +0.16(+1.74%)
Aug 09, 2004 9.088 9.199 8.968 9.062 42,241 -0.04(-0.45%)
Aug 06, 2004 9.246 9.339 9.104 9.104 99,890 -0.14(-1.57%)
Aug 05, 2004 9.391 9.391 9.166 9.248 78,637 -0.09(-0.95%)
Aug 04, 2004 9.222 9.407 9.149 9.337 87,138 +0.10(+1.10%)
Aug 03, 2004 9.311 9.437 9.213 9.235 87,840 -0.09(-1.01%)
Aug 02, 2004 9.262 9.341 9.262 9.329 160,994 -0.10(-1.10%)
Jul 30, 2004 9.469 9.469 9.350 9.433 102,016 -0.03(-0.34%)
Jul 29, 2004 9.593 9.593 9.365 9.465 74,121 -0.03(-0.28%)
Jul 28, 2004 9.469 9.598 9.399 9.491 41,178 -0.02(-0.16%)
Jul 27, 2004 9.247 9.538 9.243 9.506 45,694 +0.11(+1.22%)
Jul 26, 2004 9.391 9.433 9.375 9.391 62,963 -0.00(-0.02%)
Jul 23, 2004 9.566 9.566 9.354 9.393 53,399 -0.14(-1.42%)
Jul 22, 2004 9.414 9.587 9.371 9.529 56,321 +0.11(+1.18%)
Jul 21, 2004 9.621 9.785 9.418 9.418 71,730 -0.25(-2.63%)
Jul 20, 2004 9.561 9.672 9.510 9.672 26,301 +0.13(+1.34%)
Jul 19, 2004 9.439 9.582 9.416 9.544 40,647 +0.08(+0.88%)
Jul 16, 2004 9.640 9.683 9.450 9.461 71,730 -0.15(-1.61%)
Jul 15, 2004 9.582 9.668 9.580 9.615 45,694 -0.00(-0.02%)
Jul 14, 2004 9.469 9.736 9.469 9.617 76,777 +0.04(+0.39%)
Jul 13, 2004 9.646 9.691 9.580 9.580 32,145 -0.05(-0.57%)
Jul 12, 2004 9.647 9.745 9.491 9.634 45,694 +0.05(+0.55%)
Jul 09, 2004 9.636 9.738 9.582 9.582 48,882 -0.08(-0.84%)
Jul 08, 2004 9.519 9.708 9.506 9.662 221,034 +0.02(+0.16%)
Jul 07, 2004 9.617 9.757 9.614 9.647 61,103 +0.06(+0.63%)
Jul 06, 2004 9.629 9.704 9.506 9.587 62,697 -0.05(-0.47%)
Jul 02, 2004 9.689 9.728 9.632 9.632 44,897 -0.02(-0.20%)
Jul 01, 2004 9.726 9.772 9.617 9.651 131,239 -0.06(-0.66%)
Jun 30, 2004 9.715 9.779 9.604 9.715 135,755 +0.07(+0.74%)
Jun 29, 2004 9.591 9.711 9.553 9.644 225,551 +0.05(+0.51%)
Jun 28, 2004 9.565 9.676 9.563 9.595 144,522 -0.15(-1.51%)
Jun 25, 2004 9.593 9.744 9.480 9.742 543,819 +0.28(+2.96%)
Jun 24, 2004 9.566 9.598 9.461 9.461 94,577 -0.13(-1.37%)
Jun 23, 2004 9.521 9.632 9.429 9.593 76,246 +0.18(+1.96%)
Jun 22, 2004 9.425 9.540 9.271 9.408 121,409 -0.08(-0.83%)
Jun 21, 2004 9.375 9.495 9.331 9.487 94,577 +0.02(+0.16%)
Jun 18, 2004 9.431 9.580 9.397 9.472 170,558 +0.06(+0.60%)
Jun 17, 2004 9.435 9.536 9.292 9.416 65,885 -0.00(-0.04%)
Jun 16, 2004 9.395 9.544 9.297 9.420 102,813 +0.05(+0.54%)
Jun 15, 2004 9.367 9.457 9.269 9.369 119,284 +0.05(+0.53%)
Jun 14, 2004 9.354 9.418 9.275 9.320 198,453 -0.15(-1.57%)
Jun 10, 2004 9.425 9.548 9.407 9.469 108,923 +0.06(+0.66%)
Jun 09, 2004 9.510 9.596 9.388 9.407 95,640 -0.15(-1.56%)
Jun 08, 2004 9.224 9.598 9.224 9.555 81,559 -0.03(-0.33%)
Jun 07, 2004 9.260 9.661 9.183 9.587 140,537 +0.14(+1.47%)
Jun 04, 2004 9.462 9.691 9.448 9.448 74,918 -0.01(-0.14%)
Jun 03, 2004 9.617 9.655 9.461 9.461 128,582 -0.14(-1.43%)
Jun 02, 2004 9.655 9.745 9.431 9.598 141,069 -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.