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

UMB Financial Corp (NQ: UMBF )

82.44 +1.65 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2002 9.000 9.456 8.932 9.276 112,132 +0.16(+1.75%)
Apr 29, 2002 9.212 9.212 9.000 9.116 46,399 -0.01(-0.15%)
Apr 26, 2002 9.301 9.324 9.089 9.130 52,328 -0.19(-2.06%)
Apr 25, 2002 9.196 9.504 9.165 9.322 236,895 +0.12(+1.33%)
Apr 24, 2002 8.952 9.272 8.952 9.200 157,758 +0.30(+3.36%)
Apr 23, 2002 8.843 8.938 8.798 8.901 64,701 +0.08(+0.85%)
Apr 22, 2002 8.940 8.954 8.787 8.826 69,083 -0.11(-1.28%)
Apr 19, 2002 9.310 9.310 8.884 8.940 34,026 -0.23(-2.50%)
Apr 18, 2002 9.018 9.520 8.983 9.169 230,451 +0.14(+1.50%)
Apr 17, 2002 9.062 9.136 9.019 9.033 59,546 -0.04(-0.47%)
Apr 16, 2002 8.922 9.116 8.843 9.076 68,310 +0.16(+1.83%)
Apr 15, 2002 8.838 8.915 8.838 8.913 69,599 +0.05(+0.55%)
Apr 12, 2002 8.864 8.884 8.835 8.864 125,536 +0.04(+0.42%)
Apr 11, 2002 8.767 8.864 8.748 8.827 99,243 -0.04(-0.50%)
Apr 10, 2002 8.682 8.891 8.682 8.872 67,021 +0.09(+1.08%)
Apr 09, 2002 8.697 8.777 8.602 8.777 64,959 +0.08(+0.91%)
Apr 08, 2002 8.486 8.697 8.486 8.697 143,323 +0.14(+1.68%)
Apr 05, 2002 8.505 8.604 8.476 8.554 118,318 +0.03(+0.39%)
Apr 04, 2002 8.341 8.552 8.331 8.521 183,020 +0.18(+2.12%)
Apr 03, 2002 8.438 8.438 8.327 8.344 36,861 -0.04(-0.46%)
Apr 02, 2002 8.383 8.480 8.337 8.383 52,328 +0.00(+0.00%)
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.