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

UMB Financial Corp (NQ: UMBF )

106.75 -2.11 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 10.50 10.58 10.50 10.54 108,126 +0.05(+0.47%)
Nov 29, 2004 10.58 10.70 10.48 10.49 251,586 -0.03(-0.29%)
Nov 26, 2004 10.53 10.56 10.48 10.52 27,363 +0.00(+0.04%)
Nov 24, 2004 10.42 10.53 10.41 10.52 185,701 +0.09(+0.88%)
Nov 23, 2004 10.32 10.44 10.29 10.43 152,758 +0.14(+1.37%)
Nov 22, 2004 10.31 10.33 10.27 10.29 143,991 -0.02(-0.18%)
Nov 19, 2004 10.22 10.33 10.22 10.30 159,134 +0.01(+0.11%)
Nov 18, 2004 10.28 10.29 10.26 10.29 107,329 +0.10(+0.98%)
Nov 17, 2004 10.21 10.34 10.16 10.19 140,803 +0.04(+0.35%)
Nov 16, 2004 10.16 10.24 10.15 10.16 123,800 -0.13(-1.23%)
Nov 15, 2004 10.35 10.35 10.16 10.28 127,520 -0.06(-0.56%)
Nov 12, 2004 10.13 10.34 10.13 10.34 138,146 +0.12(+1.14%)
Nov 11, 2004 10.07 10.23 10.01 10.23 59,775 +0.18(+1.84%)
Nov 10, 2004 9.975 10.04 9.905 10.04 83,685 +0.16(+1.64%)
Nov 09, 2004 9.781 9.879 9.732 9.879 126,191 +0.13(+1.31%)
Nov 08, 2004 9.873 9.879 9.668 9.751 166,307 -0.10(-0.97%)
Nov 05, 2004 9.668 9.879 9.668 9.847 97,234 +0.02(+0.23%)
Nov 04, 2004 9.687 9.828 9.621 9.824 97,499 +0.13(+1.36%)
Nov 03, 2004 9.702 9.785 9.625 9.693 118,221 +0.02(+0.19%)
Nov 02, 2004 9.768 9.768 9.621 9.674 116,627 -0.09(-0.94%)
Nov 01, 2004 9.683 9.768 9.674 9.766 54,461 +0.08(+0.86%)
Oct 29, 2004 9.621 9.736 9.621 9.683 92,983 +0.01(+0.10%)
Oct 28, 2004 9.683 9.691 9.582 9.674 35,333 +0.02(+0.19%)
Oct 27, 2004 9.523 9.666 9.478 9.655 96,968 +0.13(+1.38%)
Oct 26, 2004 9.510 9.523 9.399 9.523 131,770 +0.05(+0.50%)
Oct 25, 2004 9.320 9.546 9.320 9.476 105,469 +0.13(+1.37%)
Oct 22, 2004 9.401 9.422 9.335 9.348 157,009 -0.09(-0.96%)
Oct 21, 2004 9.371 9.446 9.369 9.439 81,028 -0.00(-0.02%)
Oct 20, 2004 9.365 9.444 9.288 9.440 74,918 +0.03(+0.32%)
Oct 19, 2004 9.459 9.459 9.401 9.410 91,389 -0.08(-0.79%)
Oct 18, 2004 9.416 9.486 9.320 9.486 132,833 +0.02(+0.20%)
Oct 15, 2004 9.365 9.476 9.365 9.467 112,908 +0.08(+0.86%)
Oct 14, 2004 9.476 9.476 9.386 9.386 138,678 -0.02(-0.24%)
Oct 13, 2004 9.504 9.504 9.382 9.408 124,332 -0.02(-0.20%)
Oct 12, 2004 9.399 9.480 9.365 9.427 90,061 -0.02(-0.18%)
Oct 11, 2004 9.354 9.444 9.282 9.444 117,159 +0.09(+0.97%)
Oct 08, 2004 9.408 9.408 9.303 9.354 154,883 -0.02(-0.20%)
Oct 07, 2004 9.318 9.386 9.299 9.373 73,589 -0.03(-0.28%)
Oct 06, 2004 9.220 9.399 9.192 9.399 83,153 +0.13(+1.42%)
Oct 05, 2004 9.231 9.303 9.222 9.267 136,552 +0.00(+0.00%)
Oct 04, 2004 9.211 9.294 9.094 9.267 264,338 +0.08(+0.88%)
Oct 01, 2004 8.913 9.186 8.913 9.186 70,136 +0.21(+2.39%)
Sep 30, 2004 9.023 9.023 8.887 8.972 42,772 -0.05(-0.50%)
Sep 29, 2004 8.744 9.017 8.744 9.017 56,321 +0.12(+1.40%)
Sep 28, 2004 8.797 8.893 8.797 8.893 104,938 +0.05(+0.53%)
Sep 27, 2004 8.927 8.927 8.753 8.846 110,783 -0.00(-0.02%)
Sep 24, 2004 8.938 8.944 8.848 8.848 51,008 -0.03(-0.32%)
Sep 23, 2004 9.009 9.009 8.876 8.876 79,700 -0.07(-0.78%)
Sep 22, 2004 9.062 9.128 8.925 8.945 70,933 -0.18(-2.00%)
Sep 21, 2004 9.062 9.128 9.062 9.128 34,536 +0.06(+0.62%)
Sep 20, 2004 9.098 9.115 9.064 9.072 39,584 -0.02(-0.25%)
Sep 17, 2004 9.181 9.183 8.996 9.094 144,257 -0.12(-1.33%)
Sep 16, 2004 9.301 9.301 9.145 9.216 44,897 +0.07(+0.80%)
Sep 15, 2004 9.104 9.199 9.104 9.143 31,348 -0.08(-0.86%)
Sep 14, 2004 9.162 9.222 9.120 9.222 40,647 +0.00(+0.02%)
Sep 13, 2004 9.222 9.222 9.162 9.220 47,820 -0.04(-0.41%)
Sep 10, 2004 9.132 9.258 9.132 9.258 45,429 +0.04(+0.39%)
Sep 09, 2004 9.222 9.222 9.117 9.222 57,118 +0.07(+0.78%)
Sep 08, 2004 9.184 9.222 9.151 9.151 71,730 -0.07(-0.78%)
Sep 07, 2004 9.307 9.307 9.190 9.222 123,269 -0.02(-0.22%)
Sep 03, 2004 9.228 9.262 9.209 9.243 48,617 +0.02(+0.22%)
Sep 02, 2004 9.137 9.222 9.092 9.222 75,449 +0.06(+0.66%)
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.