Skip to main content

UMB Financial Corp (NQ: UMBF )

80.91 +0.25 (+0.31%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.953 10.02 9.839 9.953 132,508 +0.07(+0.74%)
Jun 29, 2004 9.826 9.949 9.787 9.880 220,156 +0.05(+0.51%)
Jun 28, 2004 9.799 9.913 9.797 9.830 141,066 -0.15(-1.51%)
Jun 25, 2004 9.828 9.983 9.712 9.980 530,812 +0.29(+2.96%)
Jun 24, 2004 9.801 9.834 9.693 9.693 92,315 -0.13(-1.37%)
Jun 23, 2004 9.755 9.868 9.660 9.828 74,422 +0.19(+1.96%)
Jun 22, 2004 9.656 9.774 9.498 9.639 118,505 -0.08(-0.83%)
Jun 21, 2004 9.604 9.728 9.560 9.720 92,315 +0.02(+0.16%)
Jun 18, 2004 9.662 9.814 9.627 9.704 166,478 +0.06(+0.60%)
Jun 17, 2004 9.666 9.770 9.519 9.647 64,309 -0.00(-0.04%)
Jun 16, 2004 9.625 9.778 9.525 9.651 100,353 +0.05(+0.54%)
Jun 15, 2004 9.597 9.689 9.496 9.598 116,431 +0.05(+0.53%)
Jun 14, 2004 9.583 9.649 9.502 9.548 193,706 -0.15(-1.57%)
Jun 10, 2004 9.656 9.782 9.637 9.701 106,318 +0.06(+0.66%)
Jun 09, 2004 9.743 9.832 9.618 9.637 93,352 -0.15(-1.56%)
Jun 08, 2004 9.450 9.834 9.450 9.789 79,608 -0.03(-0.33%)
Jun 07, 2004 9.487 9.897 9.408 9.822 137,176 +0.14(+1.47%)
Jun 04, 2004 9.694 9.928 9.679 9.679 73,126 -0.01(-0.14%)
Jun 03, 2004 9.853 9.892 9.693 9.693 125,507 -0.14(-1.43%)
Jun 02, 2004 9.892 9.984 9.662 9.834 137,695 -0.05(-0.51%)
Jun 01, 2004 9.614 9.930 9.614 9.884 157,921 +0.08(+0.81%)
May 28, 2004 9.826 9.834 9.737 9.805 91,018 +0.05(+0.47%)
May 27, 2004 9.726 9.834 9.712 9.758 35,785 -0.02(-0.24%)
May 26, 2004 9.641 9.805 9.600 9.782 41,749 +0.04(+0.42%)
May 25, 2004 9.597 9.809 9.481 9.741 82,980 +0.19(+2.02%)
May 24, 2004 9.502 9.595 9.442 9.548 60,419 +0.13(+1.43%)
May 21, 2004 9.367 9.506 9.303 9.413 70,533 +0.06(+0.60%)
May 20, 2004 9.352 9.519 9.280 9.357 125,247 -0.09(-0.94%)
May 19, 2004 9.641 9.737 9.307 9.446 102,169 -0.08(-0.79%)
May 18, 2004 9.360 9.629 9.360 9.521 56,270 +0.12(+1.31%)
May 17, 2004 9.697 9.703 9.288 9.398 91,018 -0.17(-1.81%)
May 14, 2004 9.625 9.722 9.502 9.571 117,987 -0.06(-0.66%)
May 13, 2004 9.585 9.679 9.431 9.635 125,507 -0.03(-0.28%)
May 12, 2004 9.442 9.699 9.275 9.662 161,033 +0.22(+2.35%)
May 11, 2004 9.477 9.477 9.332 9.440 68,199 +0.11(+1.18%)
May 10, 2004 9.421 9.510 9.323 9.330 57,308 -0.13(-1.41%)
May 07, 2004 9.619 9.722 9.442 9.463 148,067 -0.37(-3.76%)
May 06, 2004 9.758 9.834 9.573 9.834 108,911 +0.05(+0.53%)
May 05, 2004 9.805 10.01 9.782 9.782 102,947 -0.06(-0.59%)
May 04, 2004 9.288 9.930 9.288 9.839 165,960 +0.18(+1.86%)
May 03, 2004 9.670 9.832 9.506 9.660 363,556 -0.01(-0.08%)
Apr 30, 2004 9.834 9.890 9.647 9.668 138,472 -0.16(-1.67%)
Apr 29, 2004 10.04 10.06 9.811 9.832 79,349 -0.08(-0.76%)
Apr 28, 2004 9.874 10.16 9.866 9.907 118,505 -0.28(-2.71%)
Apr 27, 2004 9.830 10.20 9.828 10.18 195,781 +0.36(+3.65%)
Apr 26, 2004 9.722 9.973 9.699 9.824 71,570 +0.04(+0.41%)
Apr 23, 2004 9.980 9.980 9.664 9.784 49,788 -0.16(-1.59%)
Apr 22, 2004 9.510 9.978 9.510 9.942 104,762 +0.34(+3.49%)
Apr 21, 2004 9.448 9.679 9.257 9.606 117,209 +0.14(+1.53%)
Apr 20, 2004 9.660 9.747 9.462 9.462 91,018 -0.17(-1.72%)
Apr 19, 2004 9.494 9.758 9.494 9.627 58,604 -0.13(-1.32%)
Apr 16, 2004 9.606 9.855 9.487 9.757 82,461 +0.09(+0.90%)
Apr 15, 2004 9.757 9.812 9.608 9.670 78,312 -0.06(-0.59%)
Apr 14, 2004 9.776 9.797 9.708 9.728 175,813 -0.13(-1.27%)
Apr 13, 2004 10.01 10.12 9.801 9.853 112,800 -0.13(-1.33%)
Apr 12, 2004 9.930 10.03 9.928 9.986 51,343 +0.06(+0.56%)
Apr 08, 2004 10.03 10.03 9.899 9.930 117,987 -0.04(-0.37%)
Apr 07, 2004 9.795 9.996 9.780 9.967 43,823 +0.14(+1.41%)
Apr 06, 2004 9.793 9.994 9.793 9.828 96,464 -0.05(-0.55%)
Apr 05, 2004 9.938 9.938 9.795 9.882 69,495 -0.01(-0.06%)
Apr 02, 2004 9.874 10.02 9.816 9.888 116,949 +0.08(+0.79%)
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.