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

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2002 9.298 9.343 9.157 9.181 103,609 +0.05(+0.57%)
May 28, 2002 9.193 9.202 9.050 9.128 33,932 -0.09(-0.94%)
May 27, 2002 9.266 9.478 9.175 9.215 44,552 +0.00(+0.00%)
May 24, 2002 9.266 9.478 9.175 9.215 44,552 -0.12(-1.26%)
May 23, 2002 9.189 9.410 9.092 9.333 106,199 +0.02(+0.17%)
May 22, 2002 9.430 9.453 9.198 9.318 47,142 -0.17(-1.77%)
May 21, 2002 9.515 9.607 9.422 9.486 75,376 -0.03(-0.27%)
May 20, 2002 9.538 9.625 9.497 9.511 49,473 -0.10(-1.04%)
May 17, 2002 9.779 9.779 9.565 9.611 98,947 -0.16(-1.68%)
May 16, 2002 9.787 9.835 9.671 9.775 57,503 -0.03(-0.31%)
May 15, 2002 9.488 9.806 9.488 9.806 94,543 +0.15(+1.60%)
May 14, 2002 9.623 9.659 9.484 9.652 72,008 +0.03(+0.36%)
May 13, 2002 9.403 9.617 9.403 9.617 112,675 +0.18(+1.86%)
May 10, 2002 9.535 9.535 9.323 9.441 103,350 -0.11(-1.11%)
May 09, 2002 9.468 9.632 9.468 9.547 53,099 -0.07(-0.76%)
May 08, 2002 9.555 9.623 9.417 9.621 79,520 +0.18(+1.90%)
May 07, 2002 9.493 9.555 9.352 9.441 118,892 -0.05(-0.55%)
May 06, 2002 9.565 9.565 9.331 9.493 61,388 -0.07(-0.71%)
May 03, 2002 9.366 9.565 9.325 9.561 77,448 +0.11(+1.18%)
May 02, 2002 9.294 9.507 9.293 9.449 94,025 +0.12(+1.28%)
May 01, 2002 9.239 9.350 9.130 9.329 75,376 +0.10(+1.06%)
Apr 30, 2002 8.957 9.410 8.889 9.231 112,675 +0.16(+1.75%)
Apr 29, 2002 9.167 9.167 8.957 9.073 46,624 -0.01(-0.15%)
Apr 26, 2002 9.256 9.279 9.045 9.086 52,581 -0.19(-2.06%)
Apr 25, 2002 9.152 9.459 9.121 9.277 238,043 +0.12(+1.33%)
Apr 24, 2002 8.908 9.227 8.908 9.156 158,522 +0.30(+3.36%)
Apr 23, 2002 8.800 8.895 8.756 8.858 65,015 +0.08(+0.85%)
Apr 22, 2002 8.897 8.910 8.744 8.783 69,418 -0.11(-1.28%)
Apr 19, 2002 9.266 9.266 8.841 8.897 34,191 -0.23(-2.50%)
Apr 18, 2002 8.974 9.474 8.939 9.125 231,567 +0.13(+1.50%)
Apr 17, 2002 9.018 9.092 8.976 8.990 59,834 -0.04(-0.47%)
Apr 16, 2002 8.879 9.073 8.800 9.032 68,641 +0.16(+1.83%)
Apr 15, 2002 8.796 8.872 8.796 8.870 69,936 +0.05(+0.55%)
Apr 12, 2002 8.822 8.841 8.793 8.822 126,144 +0.04(+0.42%)
Apr 11, 2002 8.725 8.822 8.706 8.785 99,724 -0.04(-0.50%)
Apr 10, 2002 8.640 8.849 8.640 8.829 67,346 +0.09(+1.08%)
Apr 09, 2002 8.656 8.735 8.561 8.735 65,274 +0.08(+0.91%)
Apr 08, 2002 8.445 8.656 8.445 8.656 144,017 +0.14(+1.68%)
Apr 05, 2002 8.464 8.563 8.435 8.513 118,892 +0.03(+0.39%)
Apr 04, 2002 8.300 8.511 8.291 8.480 183,907 +0.18(+2.12%)
Apr 03, 2002 8.397 8.397 8.287 8.304 37,040 -0.04(-0.46%)
Apr 02, 2002 8.343 8.439 8.297 8.343 52,581 +0.00(+0.00%)
Apr 01, 2002 8.235 8.416 8.235 8.343 133,915 +0.07(+0.79%)
Mar 29, 2002 8.271 8.316 8.270 8.277 55,431 +0.00(+0.00%)
Mar 28, 2002 8.271 8.316 8.270 8.277 55,431 +0.01(+0.07%)
Mar 27, 2002 8.242 8.374 8.212 8.271 115,006 -0.01(-0.12%)
Mar 26, 2002 8.146 8.314 8.146 8.281 14,764 +0.10(+1.23%)
Mar 25, 2002 8.271 8.271 8.131 8.181 47,660 -0.09(-1.14%)
Mar 22, 2002 8.167 8.443 8.142 8.275 78,484 +0.11(+1.30%)
Mar 21, 2002 7.982 8.435 7.980 8.169 244,259 +0.19(+2.37%)
Mar 20, 2002 8.055 8.146 7.949 7.980 35,227 -0.08(-0.93%)
Mar 19, 2002 7.953 8.146 7.953 8.055 60,611 -0.02(-0.29%)
Mar 18, 2002 7.957 8.098 7.953 8.078 46,106 +0.06(+0.70%)
Mar 15, 2002 7.877 8.022 7.876 8.022 91,435 +0.07(+0.90%)
Mar 14, 2002 7.837 7.963 7.837 7.951 42,479 +0.08(+0.96%)
Mar 13, 2002 7.876 7.899 7.797 7.876 71,749 -0.00(-0.05%)
Mar 12, 2002 7.914 7.939 7.876 7.880 61,647 -0.04(-0.49%)
Mar 11, 2002 7.843 7.945 7.843 7.918 27,974 +0.03(+0.32%)
Mar 08, 2002 7.934 7.934 7.837 7.893 38,853 +0.05(+0.66%)
Mar 07, 2002 7.951 7.951 7.818 7.841 79,002 -0.09(-1.17%)
Mar 06, 2002 7.750 7.963 7.750 7.934 297,877 +0.07(+0.91%)
Mar 05, 2002 7.866 7.881 7.824 7.862 45,329 +0.04(+0.47%)
Mar 04, 2002 7.731 7.866 7.731 7.826 63,719 +0.05(+0.62%)
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.