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

UMB Financial Corp (NQ: UMBF )

86.14 +1.71 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 9.758 9.758 9.636 9.722 98,985 -0.03(-0.34%)
Jul 29, 2004 9.887 9.887 9.652 9.755 71,919 -0.03(-0.28%)
Jul 28, 2004 9.758 9.892 9.687 9.782 39,955 -0.02(-0.16%)
Jul 27, 2004 9.530 9.830 9.526 9.797 44,337 +0.12(+1.22%)
Jul 26, 2004 9.679 9.722 9.662 9.679 61,092 -0.00(-0.02%)
Jul 23, 2004 9.859 9.859 9.640 9.681 51,812 -0.14(-1.42%)
Jul 22, 2004 9.702 9.881 9.658 9.821 54,648 +0.11(+1.18%)
Jul 21, 2004 9.916 10.08 9.706 9.706 69,599 -0.26(-2.63%)
Jul 20, 2004 9.854 9.968 9.801 9.968 25,519 +0.13(+1.34%)
Jul 19, 2004 9.727 9.875 9.704 9.836 39,439 +0.09(+0.88%)
Jul 16, 2004 9.935 9.980 9.739 9.751 69,599 -0.16(-1.60%)
Jul 15, 2004 9.875 9.964 9.873 9.910 44,337 -0.00(-0.02%)
Jul 14, 2004 9.758 10.03 9.758 9.912 74,497 +0.04(+0.39%)
Jul 13, 2004 9.941 9.987 9.873 9.873 31,190 -0.06(-0.57%)
Jul 12, 2004 9.943 10.04 9.782 9.929 44,337 +0.05(+0.55%)
Jul 09, 2004 9.931 10.04 9.875 9.875 47,430 -0.08(-0.84%)
Jul 08, 2004 9.811 10.00 9.797 9.958 214,469 +0.02(+0.16%)
Jul 07, 2004 9.912 10.06 9.908 9.943 59,288 +0.06(+0.63%)
Jul 06, 2004 9.923 10.00 9.797 9.881 60,834 -0.05(-0.47%)
Jul 02, 2004 9.985 10.03 9.927 9.927 43,564 -0.02(-0.20%)
Jul 01, 2004 10.02 10.07 9.912 9.947 127,340 -0.07(-0.66%)
Jun 30, 2004 10.01 10.08 9.898 10.01 131,723 +0.07(+0.74%)
Jun 29, 2004 9.885 10.01 9.846 9.939 218,851 +0.05(+0.51%)
Jun 28, 2004 9.857 9.972 9.855 9.888 140,229 -0.15(-1.51%)
Jun 25, 2004 9.887 10.04 9.770 10.04 527,666 +0.29(+2.96%)
Jun 24, 2004 9.859 9.892 9.751 9.751 91,768 -0.14(-1.37%)
Jun 23, 2004 9.813 9.927 9.718 9.887 73,981 +0.19(+1.96%)
Jun 22, 2004 9.714 9.832 9.555 9.696 117,803 -0.08(-0.83%)
Jun 21, 2004 9.662 9.786 9.617 9.778 91,768 +0.02(+0.16%)
Jun 18, 2004 9.720 9.873 9.685 9.762 165,491 +0.06(+0.60%)
Jun 17, 2004 9.724 9.828 9.576 9.704 63,928 -0.00(-0.04%)
Jun 16, 2004 9.683 9.836 9.582 9.708 99,759 +0.05(+0.54%)
Jun 15, 2004 9.654 9.747 9.553 9.656 115,741 +0.05(+0.53%)
Jun 14, 2004 9.640 9.706 9.559 9.605 192,558 -0.15(-1.57%)
Jun 10, 2004 9.714 9.840 9.694 9.758 105,687 +0.06(+0.66%)
Jun 09, 2004 9.801 9.890 9.675 9.694 92,799 -0.15(-1.56%)
Jun 08, 2004 9.506 9.892 9.506 9.848 79,137 -0.03(-0.33%)
Jun 07, 2004 9.543 9.956 9.464 9.881 136,363 +0.14(+1.47%)
Jun 04, 2004 9.752 9.987 9.737 9.737 72,692 -0.01(-0.14%)
Jun 03, 2004 9.912 9.951 9.751 9.751 124,763 -0.14(-1.43%)
Jun 02, 2004 9.951 10.04 9.720 9.892 136,878 -0.05(-0.51%)
Jun 01, 2004 9.671 9.989 9.671 9.943 156,985 +0.08(+0.81%)
May 28, 2004 9.885 9.892 9.795 9.863 90,479 +0.05(+0.47%)
May 27, 2004 9.784 9.892 9.770 9.817 35,572 -0.02(-0.24%)
May 26, 2004 9.698 9.863 9.658 9.840 41,501 +0.04(+0.42%)
May 25, 2004 9.654 9.867 9.537 9.799 82,488 +0.19(+2.02%)
May 24, 2004 9.559 9.652 9.499 9.605 60,061 +0.14(+1.43%)
May 21, 2004 9.423 9.563 9.359 9.469 70,114 +0.06(+0.60%)
May 20, 2004 9.407 9.576 9.336 9.413 124,505 -0.09(-0.94%)
May 19, 2004 9.698 9.795 9.363 9.502 101,563 -0.08(-0.79%)
May 18, 2004 9.415 9.687 9.415 9.578 55,937 +0.12(+1.31%)
May 17, 2004 9.755 9.760 9.343 9.454 90,479 -0.17(-1.81%)
May 14, 2004 9.683 9.780 9.559 9.629 117,287 -0.06(-0.66%)
May 13, 2004 9.642 9.737 9.487 9.693 124,763 -0.03(-0.28%)
May 12, 2004 9.499 9.757 9.330 9.720 160,078 +0.22(+2.35%)
May 11, 2004 9.534 9.534 9.388 9.497 67,794 +0.11(+1.18%)
May 10, 2004 9.477 9.566 9.378 9.386 56,968 -0.13(-1.41%)
May 07, 2004 9.676 9.780 9.499 9.520 147,189 -0.37(-3.76%)
May 06, 2004 9.817 9.892 9.630 9.892 108,265 +0.05(+0.53%)
May 05, 2004 9.863 10.07 9.840 9.840 102,336 -0.06(-0.59%)
May 04, 2004 9.343 9.989 9.343 9.898 164,976 +0.18(+1.86%)
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.