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 (%)
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%)
Aug 01, 2002 8.089 8.289 8.059 8.119 59,057 -0.15(-1.85%)
Jul 31, 2002 8.274 8.293 8.100 8.271 57,762 -0.02(-0.26%)
Jul 30, 2002 8.073 8.293 7.849 8.293 210,327 +0.14(+1.73%)
Jul 29, 2002 7.528 8.250 7.528 8.152 12,148,239 +0.55(+7.21%)
Jul 26, 2002 7.436 7.609 7.356 7.604 43,308 -0.02(-0.30%)
Jul 25, 2002 7.447 7.627 7.335 7.627 83,146 +0.10(+1.31%)
Jul 24, 2002 7.239 7.530 7.196 7.528 79,468 +0.20(+2.69%)
Jul 23, 2002 7.499 7.625 7.237 7.331 58,021 -0.30(-3.97%)
Jul 22, 2002 7.627 7.733 7.490 7.634 184,943 -0.04(-0.55%)
Jul 19, 2002 7.924 7.934 7.577 7.677 65,792 -0.84(-9.82%)
Jul 17, 2002 8.590 8.686 8.341 8.513 62,942 -0.33(-3.69%)
Jul 12, 2002 9.152 9.229 8.831 8.839 45,847 -0.31(-3.40%)
Jul 11, 2002 9.130 9.277 9.092 9.150 127,180 -0.02(-0.19%)
Jul 10, 2002 9.173 9.314 9.167 9.167 116,301 -0.01(-0.08%)
Jul 09, 2002 9.239 9.239 9.175 9.175 49,991 -0.06(-0.69%)
Jul 08, 2002 9.211 9.239 9.211 9.239 67,346 +0.03(+0.29%)
Jul 05, 2002 9.024 9.211 8.986 9.211 22,794 +0.19(+2.07%)
Jul 04, 2002 9.140 9.140 8.997 9.024 134,433 +0.00(+0.00%)
Jul 03, 2002 9.140 9.140 8.997 9.024 134,433 -0.14(-1.48%)
Jul 02, 2002 9.256 9.360 9.111 9.159 69,936 -0.18(-1.88%)
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.