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

UMB Financial Corp (NQ: UMBF )

80.88 -0.13 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2004 9.484 9.675 9.424 9.468 28,751 -0.10(-1.09%)
Jan 29, 2004 9.589 9.684 9.526 9.572 86,255 +0.02(+0.18%)
Jan 28, 2004 9.821 9.821 9.488 9.555 227,164 -0.14(-1.49%)
Jan 27, 2004 9.555 9.758 9.412 9.700 189,346 +0.14(+1.52%)
Jan 26, 2004 9.316 9.555 9.316 9.555 76,153 +0.13(+1.33%)
Jan 23, 2004 9.488 9.488 9.287 9.430 88,845 +0.08(+0.85%)
Jan 22, 2004 9.181 9.530 9.169 9.350 124,331 -0.17(-1.76%)
Jan 21, 2004 9.341 9.518 9.219 9.518 317,045 +0.12(+1.27%)
Jan 20, 2004 9.215 9.534 9.210 9.399 118,633 +0.19(+2.12%)
Jan 16, 2004 9.296 9.439 9.204 9.204 50,250 -0.21(-2.19%)
Jan 15, 2004 9.073 9.430 9.073 9.410 41,902 +0.11(+1.18%)
Jan 14, 2004 9.312 9.314 9.146 9.300 99,498 +0.07(+0.80%)
Jan 13, 2004 9.433 9.433 9.107 9.227 102,539 -0.04(-0.42%)
Jan 12, 2004 9.362 9.362 9.074 9.266 116,356 +0.15(+1.65%)
Jan 09, 2004 9.241 9.283 9.084 9.115 79,929 -0.16(-1.73%)
Jan 08, 2004 9.173 9.316 9.121 9.275 113,338 +0.11(+1.20%)
Jan 07, 2004 9.107 9.243 9.034 9.165 119,218 +0.15(+1.71%)
Jan 06, 2004 9.520 9.520 9.011 9.011 79,779 -0.19(-2.04%)
Jan 05, 2004 9.134 9.389 9.086 9.198 118,374 -0.07(-0.71%)
Jan 02, 2004 9.271 9.302 9.138 9.264 34,709 +0.09(+0.95%)
Dec 31, 2003 9.314 9.401 9.148 9.177 53,099 -0.15(-1.57%)
Dec 30, 2003 9.198 9.370 9.186 9.323 58,197 +0.04(+0.44%)
Dec 29, 2003 9.553 9.553 9.217 9.283 114,408 +0.03(+0.31%)
Dec 26, 2003 9.148 9.439 9.078 9.254 33,763 +0.06(+0.65%)
Dec 24, 2003 9.177 9.275 9.177 9.194 24,472 -0.09(-1.02%)
Dec 23, 2003 9.379 9.497 9.177 9.289 174,439 +0.03(+0.27%)
Dec 22, 2003 9.254 9.451 9.078 9.264 123,450 -0.06(-0.62%)
Dec 19, 2003 9.652 9.652 9.267 9.322 77,388 -0.21(-2.17%)
Dec 18, 2003 9.109 9.584 9.092 9.528 57,565 +0.08(+0.90%)
Dec 17, 2003 9.349 9.459 9.173 9.443 75,671 +0.03(+0.33%)
Dec 16, 2003 9.246 9.412 8.899 9.412 111,103 -0.02(-0.18%)
Dec 15, 2003 9.650 9.652 9.416 9.430 105,562 -0.20(-2.10%)
Dec 12, 2003 9.555 9.644 9.497 9.632 136,415 +0.02(+0.18%)
Dec 11, 2003 9.355 9.549 9.264 9.615 98,354 +0.26(+2.78%)
Dec 10, 2003 9.349 9.356 9.045 9.355 72,827 -0.06(-0.65%)
Dec 09, 2003 9.571 9.650 9.335 9.416 136,624 -0.15(-1.53%)
Dec 08, 2003 9.364 9.574 9.364 9.563 112,276 +0.20(+2.14%)
Dec 05, 2003 9.410 9.405 9.314 9.362 46,015 -0.05(-0.51%)
Dec 04, 2003 9.121 9.410 9.121 9.410 73,288 -0.00(-0.02%)
Dec 03, 2003 9.196 9.489 9.196 9.412 112,880 +0.00(+0.04%)
Dec 02, 2003 9.474 9.532 9.341 9.408 118,441 -0.02(-0.25%)
Dec 01, 2003 9.399 9.590 9.368 9.432 95,870 +0.03(+0.35%)
Nov 28, 2003 9.430 9.534 9.368 9.399 114,993 -0.03(-0.31%)
Nov 26, 2003 9.457 9.586 9.412 9.428 58,241 -0.03(-0.29%)
Nov 25, 2003 9.640 9.642 9.410 9.455 69,472 -0.15(-1.55%)
Nov 24, 2003 9.459 9.632 9.457 9.603 92,865 +0.18(+1.88%)
Nov 21, 2003 9.225 9.426 9.254 9.426 61,867 +0.20(+2.18%)
Nov 20, 2003 9.262 9.366 9.204 9.225 92,476 -0.12(-1.28%)
Nov 19, 2003 9.269 9.372 9.211 9.345 78,181 +0.06(+0.60%)
Nov 18, 2003 9.239 9.430 9.239 9.289 59,554 -0.06(-0.66%)
Nov 17, 2003 9.414 9.414 9.196 9.350 92,261 -0.01(-0.12%)
Nov 14, 2003 9.628 9.742 9.362 9.362 125,901 -0.21(-2.22%)
Nov 13, 2003 9.740 9.758 9.555 9.574 83,874 -0.18(-1.80%)
Nov 12, 2003 9.609 9.750 9.609 9.750 90,907 +0.08(+0.82%)
Nov 11, 2003 9.634 9.690 9.619 9.671 38,928 +0.02(+0.20%)
Nov 10, 2003 9.986 9.986 9.652 9.652 91,210 -0.25(-2.50%)
Nov 07, 2003 9.908 9.989 9.837 9.899 48,864 -0.04(-0.41%)
Nov 06, 2003 9.723 9.939 9.696 9.939 50,473 +0.13(+1.36%)
Nov 05, 2003 9.820 9.870 9.671 9.806 79,580 -0.02(-0.22%)
Nov 04, 2003 9.887 9.893 9.802 9.827 29,554 -0.02(-0.20%)
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.