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

UMB Financial Corp (NQ: UMBF )

81.09 +0.19 (+0.23%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 26, 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 (%)
Jun 30, 2004 9.964 10.03 9.850 9.964 132,361 +0.07(+0.74%)
Jun 29, 2004 9.837 9.960 9.798 9.891 219,911 +0.05(+0.51%)
Jun 28, 2004 9.810 9.924 9.808 9.841 140,909 -0.15(-1.51%)
Jun 25, 2004 9.839 9.994 9.723 9.991 530,222 +0.29(+2.96%)
Jun 24, 2004 9.812 9.845 9.704 9.704 92,212 -0.14(-1.37%)
Jun 23, 2004 9.765 9.879 9.671 9.839 74,339 +0.19(+1.96%)
Jun 22, 2004 9.667 9.785 9.509 9.650 118,374 -0.08(-0.83%)
Jun 21, 2004 9.615 9.738 9.571 9.731 92,212 +0.02(+0.16%)
Jun 18, 2004 9.673 9.825 9.638 9.715 166,293 +0.06(+0.60%)
Jun 17, 2004 9.677 9.781 9.530 9.657 64,238 -0.00(-0.04%)
Jun 16, 2004 9.636 9.789 9.536 9.661 100,242 +0.05(+0.54%)
Jun 15, 2004 9.607 9.700 9.507 9.609 116,301 +0.05(+0.53%)
Jun 14, 2004 9.594 9.659 9.513 9.559 193,491 -0.15(-1.57%)
Jun 10, 2004 9.667 9.793 9.648 9.711 106,199 +0.06(+0.66%)
Jun 09, 2004 9.754 9.843 9.628 9.648 93,248 -0.15(-1.56%)
Jun 08, 2004 9.460 9.845 9.460 9.800 79,520 -0.03(-0.33%)
Jun 07, 2004 9.497 9.908 9.418 9.833 137,023 +0.14(+1.47%)
Jun 04, 2004 9.705 9.939 9.690 9.690 73,044 -0.01(-0.14%)
Jun 03, 2004 9.864 9.903 9.704 9.704 125,367 -0.14(-1.43%)
Jun 02, 2004 9.903 9.995 9.673 9.845 137,541 -0.05(-0.51%)
Jun 01, 2004 9.625 9.941 9.625 9.895 157,745 +0.08(+0.81%)
May 28, 2004 9.837 9.845 9.748 9.816 90,917 +0.05(+0.47%)
May 27, 2004 9.737 9.845 9.723 9.769 35,745 -0.02(-0.24%)
May 26, 2004 9.652 9.816 9.611 9.793 41,702 +0.04(+0.42%)
May 25, 2004 9.607 9.820 9.491 9.752 82,887 +0.19(+2.02%)
May 24, 2004 9.513 9.605 9.453 9.559 60,352 +0.14(+1.43%)
May 21, 2004 9.377 9.516 9.314 9.424 70,454 +0.06(+0.60%)
May 20, 2004 9.362 9.530 9.291 9.368 125,108 -0.09(-0.94%)
May 19, 2004 9.652 9.748 9.318 9.457 102,055 -0.08(-0.79%)
May 18, 2004 9.370 9.640 9.370 9.532 56,208 +0.12(+1.31%)
May 17, 2004 9.708 9.713 9.298 9.408 90,917 -0.17(-1.81%)
May 14, 2004 9.636 9.733 9.513 9.582 117,856 -0.06(-0.66%)
May 13, 2004 9.596 9.690 9.441 9.646 125,367 -0.03(-0.28%)
May 12, 2004 9.453 9.710 9.285 9.673 160,854 +0.22(+2.35%)
May 11, 2004 9.488 9.488 9.343 9.451 68,123 +0.11(+1.18%)
May 10, 2004 9.432 9.520 9.333 9.341 57,244 -0.13(-1.41%)
May 07, 2004 9.629 9.733 9.453 9.474 147,902 -0.37(-3.76%)
May 06, 2004 9.769 9.845 9.584 9.845 108,790 +0.05(+0.53%)
May 05, 2004 9.816 10.02 9.793 9.793 102,832 -0.06(-0.59%)
May 04, 2004 9.298 9.941 9.298 9.850 165,775 +0.18(+1.86%)
May 03, 2004 9.681 9.843 9.516 9.671 363,152 -0.01(-0.08%)
Apr 30, 2004 9.845 9.901 9.657 9.679 138,318 -0.16(-1.67%)
Apr 29, 2004 10.05 10.07 9.821 9.843 79,261 -0.08(-0.76%)
Apr 28, 2004 9.885 10.17 9.877 9.918 118,374 -0.28(-2.71%)
Apr 27, 2004 9.841 10.21 9.839 10.19 195,563 +0.36(+3.65%)
Apr 26, 2004 9.733 9.984 9.710 9.835 71,490 +0.04(+0.41%)
Apr 23, 2004 9.991 9.991 9.675 9.794 49,732 -0.16(-1.59%)
Apr 22, 2004 9.520 9.989 9.520 9.953 104,645 +0.34(+3.49%)
Apr 21, 2004 9.459 9.690 9.267 9.617 117,078 +0.14(+1.53%)
Apr 20, 2004 9.671 9.758 9.472 9.472 90,917 -0.17(-1.72%)
Apr 19, 2004 9.505 9.769 9.505 9.638 58,539 -0.13(-1.32%)
Apr 16, 2004 9.617 9.866 9.497 9.767 82,369 +0.09(+0.90%)
Apr 15, 2004 9.767 9.823 9.619 9.681 78,225 -0.06(-0.59%)
Apr 14, 2004 9.787 9.808 9.719 9.738 175,618 -0.13(-1.27%)
Apr 13, 2004 10.02 10.13 9.812 9.864 112,675 -0.13(-1.33%)
Apr 12, 2004 9.941 10.05 9.939 9.997 51,286 +0.06(+0.56%)
Apr 08, 2004 10.04 10.05 9.910 9.941 117,856 -0.04(-0.37%)
Apr 07, 2004 9.806 10.01 9.791 9.978 43,775 +0.14(+1.41%)
Apr 06, 2004 9.804 10.00 9.804 9.839 96,357 -0.05(-0.55%)
Apr 05, 2004 9.949 9.949 9.806 9.893 69,418 -0.01(-0.06%)
Apr 02, 2004 9.885 10.03 9.827 9.899 116,819 +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.