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

UMB Financial Corp (NQ: UMBF )

80.96 +0.30 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2002 7.626 7.626 7.501 7.528 39,156 -0.08(-1.09%)
Oct 30, 2002 7.558 7.626 7.514 7.611 60,679 +0.11(+1.42%)
Oct 29, 2002 7.287 7.520 7.186 7.504 40,971 +0.32(+4.48%)
Oct 28, 2002 7.385 7.389 7.182 7.182 30,598 -0.21(-2.79%)
Oct 25, 2002 7.265 7.414 7.184 7.389 70,273 +0.07(+0.89%)
Oct 24, 2002 7.541 7.634 7.298 7.323 85,832 -0.28(-3.70%)
Oct 23, 2002 7.528 7.605 7.445 7.605 26,709 +0.06(+0.74%)
Oct 22, 2002 7.568 7.626 7.516 7.549 24,375 -0.08(-1.01%)
Oct 21, 2002 7.437 7.626 7.381 7.626 36,819 +0.04(+0.51%)
Oct 18, 2002 7.568 7.664 7.443 7.587 87,906 +0.02(+0.28%)
Oct 17, 2002 7.441 7.566 7.269 7.566 17,892 +0.30(+4.17%)
Oct 16, 2002 7.441 7.570 7.094 7.263 116,934 -0.40(-5.21%)
Oct 15, 2002 7.385 7.703 7.385 7.663 46,935 +0.35(+4.77%)
Oct 14, 2002 7.364 7.364 7.181 7.314 32,673 +0.05(+0.66%)
Oct 11, 2002 6.980 7.315 6.980 7.265 56,530 +0.20(+2.84%)
Oct 10, 2002 7.105 7.209 6.995 7.065 78,831 -0.04(-0.57%)
Oct 09, 2002 7.366 7.366 7.105 7.105 99,835 -0.26(-3.56%)
Oct 08, 2002 7.154 7.368 7.113 7.368 44,861 +0.23(+3.27%)
Oct 07, 2002 7.202 7.202 7.107 7.134 72,348 -0.14(-1.99%)
Oct 04, 2002 7.233 7.395 7.231 7.279 52,121 -0.06(-0.81%)
Oct 03, 2002 7.366 7.443 7.231 7.339 73,126 +0.11(+1.49%)
Oct 02, 2002 7.549 7.570 7.204 7.231 180,222 -0.32(-4.21%)
Oct 01, 2002 7.528 7.549 7.402 7.549 84,795 +0.02(+0.28%)
Sep 30, 2002 7.404 7.530 7.229 7.528 36,303 +0.22(+2.98%)
Sep 27, 2002 7.348 7.503 7.296 7.310 53,159 -0.16(-2.15%)
Sep 26, 2002 7.385 7.539 7.300 7.470 73,904 +0.11(+1.53%)
Sep 25, 2002 7.233 7.418 7.233 7.358 45,639 +0.12(+1.71%)
Sep 24, 2002 7.539 7.539 7.204 7.235 90,500 -0.25(-3.32%)
Sep 23, 2002 7.487 7.537 7.408 7.483 46,157 -0.01(-0.08%)
Sep 20, 2002 7.713 7.819 7.489 7.489 344,626 -0.06(-0.74%)
Sep 19, 2002 7.560 7.697 7.512 7.545 95,427 -0.09(-1.14%)
Sep 18, 2002 7.587 7.682 7.520 7.632 51,862 +0.04(+0.58%)
Sep 17, 2002 7.645 7.678 7.587 7.587 62,235 -0.05(-0.63%)
Sep 16, 2002 7.772 7.772 7.599 7.636 58,863 -0.16(-2.10%)
Sep 13, 2002 7.558 7.799 7.491 7.799 50,565 +0.24(+3.19%)
Sep 12, 2002 7.589 7.634 7.503 7.558 65,606 -0.12(-1.51%)
Sep 11, 2002 7.539 7.693 7.528 7.674 134,842 -0.04(-0.55%)
Sep 10, 2002 7.549 7.726 7.483 7.717 87,129 +0.17(+2.22%)
Sep 09, 2002 7.597 7.607 7.528 7.549 89,981 -0.05(-0.63%)
Sep 06, 2002 7.605 7.636 7.578 7.597 43,045 +0.03(+0.38%)
Sep 05, 2002 7.578 7.593 7.528 7.568 50,825 -0.03(-0.38%)
Sep 04, 2002 7.528 7.611 7.528 7.597 31,636 +0.07(+0.92%)
Sep 03, 2002 7.684 7.684 7.491 7.528 59,901 -0.21(-2.67%)
Aug 30, 2002 7.809 7.906 7.684 7.734 39,560 -0.16(-2.05%)
Aug 29, 2002 7.822 7.896 7.759 7.896 69,236 +0.09(+1.21%)
Aug 28, 2002 7.877 8.044 7.799 7.801 32,414 -0.09(-1.20%)
Aug 27, 2002 8.156 8.156 7.896 7.896 107,746 -0.21(-2.59%)
Aug 26, 2002 8.013 8.181 8.012 8.106 89,981 +0.05(+0.62%)
Aug 23, 2002 8.060 8.166 8.012 8.056 53,159 -0.12(-1.46%)
Aug 22, 2002 8.137 8.243 8.060 8.175 49,269 +0.02(+0.24%)
Aug 21, 2002 8.098 8.222 8.040 8.156 40,712 +0.04(+0.45%)
Aug 20, 2002 8.108 8.280 8.069 8.120 128,619 -0.08(-0.92%)
Aug 16, 2002 8.407 8.407 8.121 8.195 85,313 -0.19(-2.30%)
Aug 15, 2002 8.474 8.482 8.268 8.388 50,514 -0.08(-0.96%)
Aug 14, 2002 7.963 8.359 7.906 8.469 33,710 +0.36(+4.50%)
Aug 13, 2002 8.139 8.449 8.079 8.104 63,790 -0.22(-2.69%)
Aug 12, 2002 8.175 8.347 8.079 8.328 70,273 +0.04(+0.44%)
Aug 07, 2002 8.160 8.291 8.127 8.291 124,729 +0.13(+1.61%)
Aug 06, 2002 8.098 8.226 7.954 8.160 47,713 +0.21(+2.69%)
Aug 05, 2002 8.204 8.204 7.917 7.946 47,972 -0.25(-3.04%)
Aug 02, 2002 7.917 8.201 7.877 8.195 100,872 +0.09(+1.05%)
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.