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

UMB Financial Corp (NQ: UMBF )

81.27 +0.37 (+0.46%)
Streaming Delayed Price Updated: 4:00 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 (%)
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.