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 7.634 7.634 7.509 7.536 39,112 -0.08(-1.09%)
Oct 30, 2002 7.567 7.634 7.522 7.619 60,611 +0.11(+1.42%)
Oct 29, 2002 7.295 7.528 7.194 7.513 40,925 +0.32(+4.48%)
Oct 28, 2002 7.393 7.397 7.190 7.190 30,564 -0.21(-2.79%)
Oct 25, 2002 7.273 7.422 7.192 7.397 70,195 +0.07(+0.89%)
Oct 24, 2002 7.549 7.642 7.306 7.332 85,737 -0.28(-3.70%)
Oct 23, 2002 7.536 7.613 7.453 7.613 26,679 +0.06(+0.74%)
Oct 22, 2002 7.577 7.634 7.524 7.557 24,348 -0.08(-1.01%)
Oct 21, 2002 7.445 7.634 7.389 7.634 36,778 +0.04(+0.51%)
Oct 18, 2002 7.577 7.673 7.451 7.596 87,809 +0.02(+0.28%)
Oct 17, 2002 7.449 7.575 7.277 7.575 17,872 +0.30(+4.17%)
Oct 16, 2002 7.449 7.578 7.102 7.272 116,804 -0.40(-5.21%)
Oct 15, 2002 7.393 7.712 7.393 7.671 46,883 +0.35(+4.77%)
Oct 14, 2002 7.372 7.372 7.189 7.322 32,637 +0.05(+0.66%)
Oct 11, 2002 6.988 7.323 6.988 7.273 56,467 +0.20(+2.84%)
Oct 10, 2002 7.113 7.217 7.003 7.073 78,743 -0.04(-0.57%)
Oct 09, 2002 7.374 7.374 7.113 7.113 99,724 -0.26(-3.56%)
Oct 08, 2002 7.161 7.376 7.121 7.376 44,811 +0.23(+3.27%)
Oct 07, 2002 7.210 7.210 7.115 7.142 72,267 -0.14(-1.99%)
Oct 04, 2002 7.241 7.403 7.239 7.287 52,063 -0.06(-0.81%)
Oct 03, 2002 7.374 7.451 7.239 7.347 73,044 +0.11(+1.49%)
Oct 02, 2002 7.557 7.578 7.212 7.239 180,021 -0.32(-4.21%)
Oct 01, 2002 7.536 7.557 7.410 7.557 84,700 +0.02(+0.28%)
Sep 30, 2002 7.412 7.538 7.237 7.536 36,263 +0.22(+2.98%)
Sep 27, 2002 7.356 7.511 7.304 7.318 53,099 -0.16(-2.15%)
Sep 26, 2002 7.393 7.548 7.308 7.478 73,821 +0.11(+1.53%)
Sep 25, 2002 7.241 7.426 7.241 7.366 45,588 +0.12(+1.71%)
Sep 24, 2002 7.548 7.548 7.212 7.243 90,399 -0.25(-3.32%)
Sep 23, 2002 7.495 7.546 7.416 7.492 46,106 -0.01(-0.08%)
Sep 20, 2002 7.721 7.827 7.497 7.497 344,243 -0.06(-0.74%)
Sep 19, 2002 7.569 7.706 7.521 7.553 95,320 -0.09(-1.14%)
Sep 18, 2002 7.596 7.690 7.528 7.640 51,804 +0.04(+0.58%)
Sep 17, 2002 7.654 7.686 7.596 7.596 62,165 -0.05(-0.63%)
Sep 16, 2002 7.781 7.781 7.607 7.644 58,798 -0.16(-2.10%)
Sep 13, 2002 7.567 7.808 7.499 7.808 50,509 +0.24(+3.19%)
Sep 12, 2002 7.598 7.642 7.511 7.567 65,533 -0.12(-1.51%)
Sep 11, 2002 7.548 7.702 7.536 7.683 134,692 -0.04(-0.55%)
Sep 10, 2002 7.557 7.735 7.492 7.725 87,032 +0.17(+2.22%)
Sep 09, 2002 7.605 7.615 7.536 7.557 89,881 -0.05(-0.63%)
Sep 06, 2002 7.613 7.644 7.586 7.605 42,998 +0.03(+0.38%)
Sep 05, 2002 7.586 7.602 7.536 7.577 50,768 -0.03(-0.38%)
Sep 04, 2002 7.536 7.619 7.536 7.605 31,600 +0.07(+0.92%)
Sep 03, 2002 7.692 7.692 7.499 7.536 59,834 -0.21(-2.67%)
Aug 30, 2002 7.818 7.914 7.692 7.743 39,516 -0.16(-2.05%)
Aug 29, 2002 7.831 7.905 7.768 7.905 69,159 +0.09(+1.21%)
Aug 28, 2002 7.885 8.053 7.808 7.810 32,378 -0.09(-1.20%)
Aug 27, 2002 8.165 8.165 7.905 7.905 107,627 -0.21(-2.59%)
Aug 26, 2002 8.022 8.190 8.020 8.115 89,881 +0.05(+0.62%)
Aug 23, 2002 8.069 8.175 8.020 8.065 53,099 -0.12(-1.46%)
Aug 22, 2002 8.146 8.252 8.069 8.185 49,214 +0.02(+0.24%)
Aug 21, 2002 8.107 8.231 8.049 8.165 40,666 +0.04(+0.45%)
Aug 20, 2002 8.117 8.289 8.078 8.129 128,476 -0.08(-0.92%)
Aug 16, 2002 8.416 8.416 8.131 8.204 85,218 -0.19(-2.30%)
Aug 15, 2002 8.484 8.491 8.277 8.397 50,457 -0.08(-0.96%)
Aug 14, 2002 7.972 8.368 7.914 8.478 33,673 +0.36(+4.50%)
Aug 13, 2002 8.148 8.459 8.088 8.113 63,719 -0.22(-2.69%)
Aug 12, 2002 8.185 8.356 8.088 8.337 70,195 +0.04(+0.44%)
Aug 07, 2002 8.169 8.300 8.136 8.300 124,590 +0.13(+1.61%)
Aug 06, 2002 8.107 8.235 7.963 8.169 47,660 +0.21(+2.69%)
Aug 05, 2002 8.214 8.214 7.926 7.955 47,919 -0.25(-3.04%)
Aug 02, 2002 7.926 8.210 7.885 8.204 100,760 +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.