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

UMB Financial Corp (NQ: UMBF )

80.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 27, 2004 9.523 9.735 9.489 9.687 62,494 +0.16(+1.72%)
Feb 26, 2004 9.535 9.670 9.500 9.523 102,428 -0.12(-1.22%)
Feb 25, 2004 9.518 9.641 9.429 9.641 78,312 +0.03(+0.34%)
Feb 24, 2004 9.444 9.641 9.402 9.608 109,948 +0.04(+0.40%)
Feb 23, 2004 9.660 9.660 9.523 9.570 129,915 -0.07(-0.70%)
Feb 20, 2004 9.409 9.668 9.369 9.637 150,401 +0.07(+0.73%)
Feb 19, 2004 9.587 9.614 9.465 9.568 143,659 +0.08(+0.83%)
Feb 18, 2004 9.463 9.608 9.444 9.489 162,589 +0.01(+0.14%)
Feb 17, 2004 9.334 9.516 9.334 9.475 89,981 +0.12(+1.32%)
Feb 13, 2004 9.442 9.552 9.302 9.352 149,882 -0.10(-1.06%)
Feb 12, 2004 9.547 9.649 9.452 9.452 201,745 -0.11(-1.15%)
Feb 11, 2004 9.400 9.562 9.388 9.562 77,534 -0.12(-1.22%)
Feb 10, 2004 9.236 9.679 9.209 9.679 102,687 +0.26(+2.76%)
Feb 09, 2004 9.533 9.535 9.249 9.419 133,805 -0.12(-1.27%)
Feb 06, 2004 9.288 9.562 9.288 9.541 58,863 +0.11(+1.12%)
Feb 05, 2004 9.473 9.498 9.388 9.435 58,345 +0.09(+0.99%)
Feb 04, 2004 9.429 9.467 9.342 9.342 148,326 -0.12(-1.22%)
Feb 03, 2004 9.467 9.544 9.458 9.458 38,378 -0.00(-0.04%)
Feb 02, 2004 9.458 9.506 9.442 9.462 61,457 +0.00(+0.04%)
Jan 30, 2004 9.473 9.664 9.413 9.458 28,783 -0.10(-1.09%)
Jan 29, 2004 9.578 9.674 9.516 9.562 86,351 +0.02(+0.18%)
Jan 28, 2004 9.811 9.811 9.477 9.544 227,417 -0.14(-1.49%)
Jan 27, 2004 9.544 9.747 9.402 9.689 189,557 +0.14(+1.52%)
Jan 26, 2004 9.305 9.544 9.305 9.544 76,237 +0.13(+1.33%)
Jan 23, 2004 9.477 9.477 9.276 9.419 88,944 +0.08(+0.85%)
Jan 22, 2004 9.170 9.519 9.159 9.340 124,470 -0.17(-1.76%)
Jan 21, 2004 9.330 9.508 9.209 9.508 317,398 +0.12(+1.27%)
Jan 20, 2004 9.205 9.523 9.199 9.388 118,765 +0.19(+2.12%)
Jan 16, 2004 9.286 9.429 9.194 9.194 50,306 -0.21(-2.19%)
Jan 15, 2004 9.062 9.419 9.062 9.400 41,949 +0.11(+1.18%)
Jan 14, 2004 9.302 9.303 9.136 9.290 99,609 +0.07(+0.80%)
Jan 13, 2004 9.423 9.423 9.097 9.217 102,654 -0.04(-0.42%)
Jan 12, 2004 9.352 9.352 9.064 9.255 116,485 +0.15(+1.65%)
Jan 09, 2004 9.231 9.272 9.074 9.105 80,018 -0.16(-1.73%)
Jan 08, 2004 9.163 9.305 9.111 9.265 113,464 +0.11(+1.20%)
Jan 07, 2004 9.097 9.232 9.024 9.155 119,351 +0.15(+1.71%)
Jan 06, 2004 9.510 9.510 9.001 9.001 79,868 -0.19(-2.04%)
Jan 05, 2004 9.124 9.379 9.076 9.188 118,505 -0.07(-0.71%)
Jan 02, 2004 9.261 9.292 9.128 9.253 34,747 +0.09(+0.95%)
Dec 31, 2003 9.303 9.390 9.138 9.167 53,159 -0.15(-1.57%)
Dec 30, 2003 9.188 9.359 9.176 9.313 58,262 +0.04(+0.44%)
Dec 29, 2003 9.543 9.543 9.207 9.273 114,535 +0.03(+0.31%)
Dec 26, 2003 9.138 9.429 9.068 9.244 33,801 +0.06(+0.65%)
Dec 24, 2003 9.167 9.265 9.167 9.184 24,499 -0.09(-1.02%)
Dec 23, 2003 9.369 9.487 9.167 9.278 174,634 +0.03(+0.27%)
Dec 22, 2003 9.244 9.440 9.068 9.253 123,588 -0.06(-0.62%)
Dec 19, 2003 9.641 9.641 9.257 9.311 77,474 -0.21(-2.17%)
Dec 18, 2003 9.099 9.573 9.082 9.517 57,629 +0.08(+0.90%)
Dec 17, 2003 9.338 9.448 9.163 9.433 75,755 +0.03(+0.33%)
Dec 16, 2003 9.236 9.402 8.889 9.402 111,226 -0.02(-0.18%)
Dec 15, 2003 9.639 9.641 9.406 9.419 105,680 -0.20(-2.10%)
Dec 12, 2003 9.544 9.633 9.487 9.622 136,566 +0.02(+0.18%)
Dec 11, 2003 9.344 9.539 9.253 9.604 98,463 +0.26(+2.78%)
Dec 10, 2003 9.338 9.346 9.035 9.344 72,908 -0.06(-0.65%)
Dec 09, 2003 9.560 9.639 9.325 9.406 136,777 -0.15(-1.53%)
Dec 08, 2003 9.354 9.564 9.354 9.552 112,401 +0.20(+2.14%)
Dec 05, 2003 9.400 9.394 9.303 9.352 46,066 -0.05(-0.51%)
Dec 04, 2003 9.111 9.400 9.111 9.400 73,369 -0.00(-0.02%)
Dec 03, 2003 9.186 9.479 9.186 9.402 113,005 +0.00(+0.04%)
Dec 02, 2003 9.463 9.521 9.330 9.398 118,573 -0.02(-0.25%)
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.