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 UNCHANGED
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 (%)
Nov 30, 2004 10.77 10.85 10.77 10.81 105,422 +0.05(+0.47%)
Nov 29, 2004 10.85 10.97 10.74 10.76 245,295 -0.03(-0.30%)
Nov 26, 2004 10.80 10.83 10.75 10.79 26,679 +0.00(+0.04%)
Nov 24, 2004 10.69 10.80 10.68 10.79 181,057 +0.09(+0.88%)
Nov 23, 2004 10.58 10.71 10.55 10.69 148,938 +0.14(+1.37%)
Nov 22, 2004 10.58 10.59 10.54 10.55 140,391 -0.02(-0.18%)
Nov 19, 2004 10.48 10.60 10.48 10.57 155,155 +0.01(+0.11%)
Nov 18, 2004 10.55 10.56 10.53 10.56 104,645 +0.10(+0.98%)
Nov 17, 2004 10.47 10.61 10.42 10.45 137,282 +0.04(+0.35%)
Nov 16, 2004 10.42 10.50 10.41 10.42 120,705 -0.13(-1.23%)
Nov 15, 2004 10.61 10.61 10.42 10.55 124,331 -0.06(-0.56%)
Nov 12, 2004 10.39 10.61 10.39 10.61 134,692 +0.12(+1.14%)
Nov 11, 2004 10.33 10.49 10.26 10.49 58,280 +0.19(+1.84%)
Nov 10, 2004 10.23 10.30 10.16 10.30 81,592 +0.17(+1.64%)
Nov 09, 2004 10.03 10.13 9.982 10.13 123,036 +0.13(+1.31%)
Nov 08, 2004 10.13 10.13 9.916 10.00 162,149 -0.10(-0.97%)
Nov 05, 2004 9.916 10.13 9.916 10.10 94,802 +0.02(+0.23%)
Nov 04, 2004 9.935 10.08 9.868 10.08 95,061 +0.14(+1.36%)
Nov 03, 2004 9.951 10.04 9.872 9.941 115,265 +0.02(+0.19%)
Nov 02, 2004 10.02 10.02 9.868 9.922 113,711 -0.09(-0.94%)
Nov 01, 2004 9.931 10.02 9.922 10.02 53,099 +0.08(+0.85%)
Oct 29, 2004 9.868 9.986 9.868 9.931 90,658 +0.01(+0.10%)
Oct 28, 2004 9.931 9.939 9.827 9.922 34,450 +0.02(+0.19%)
Oct 27, 2004 9.767 9.914 9.721 9.903 94,543 +0.14(+1.38%)
Oct 26, 2004 9.754 9.767 9.640 9.767 128,476 +0.05(+0.50%)
Oct 25, 2004 9.559 9.791 9.559 9.719 102,832 +0.13(+1.37%)
Oct 22, 2004 9.642 9.663 9.574 9.588 153,083 -0.09(-0.96%)
Oct 21, 2004 9.611 9.688 9.609 9.681 79,002 -0.00(-0.02%)
Oct 20, 2004 9.605 9.686 9.526 9.682 73,044 +0.03(+0.32%)
Oct 19, 2004 9.702 9.702 9.642 9.652 89,104 -0.08(-0.79%)
Oct 18, 2004 9.657 9.729 9.559 9.729 129,512 +0.02(+0.20%)
Oct 15, 2004 9.605 9.719 9.605 9.710 110,085 +0.08(+0.86%)
Oct 14, 2004 9.719 9.719 9.627 9.627 135,210 -0.02(-0.24%)
Oct 13, 2004 9.748 9.748 9.623 9.650 121,223 -0.02(-0.20%)
Oct 12, 2004 9.640 9.723 9.605 9.669 87,809 -0.02(-0.18%)
Oct 11, 2004 9.594 9.686 9.520 9.686 114,229 +0.09(+0.97%)
Oct 08, 2004 9.650 9.650 9.542 9.594 151,011 -0.02(-0.20%)
Oct 07, 2004 9.557 9.627 9.538 9.613 71,749 -0.03(-0.28%)
Oct 06, 2004 9.457 9.640 9.428 9.640 81,074 +0.14(+1.42%)
Oct 05, 2004 9.468 9.542 9.459 9.505 133,138 +0.00(+0.00%)
Oct 04, 2004 9.447 9.532 9.327 9.505 257,729 +0.08(+0.88%)
Oct 01, 2004 9.142 9.422 9.142 9.422 68,382 +0.22(+2.39%)
Sep 30, 2004 9.254 9.254 9.115 9.202 41,702 -0.05(-0.50%)
Sep 29, 2004 8.968 9.248 8.968 9.248 54,913 +0.13(+1.40%)
Sep 28, 2004 9.022 9.121 9.022 9.121 102,314 +0.05(+0.53%)
Sep 27, 2004 9.156 9.156 8.978 9.073 108,013 -0.00(-0.02%)
Sep 24, 2004 9.167 9.173 9.074 9.074 49,732 -0.03(-0.32%)
Sep 23, 2004 9.240 9.240 9.103 9.103 77,707 -0.07(-0.78%)
Sep 22, 2004 9.294 9.362 9.154 9.175 69,159 -0.19(-2.00%)
Sep 21, 2004 9.294 9.362 9.294 9.362 33,673 +0.06(+0.62%)
Sep 20, 2004 9.331 9.349 9.296 9.304 38,594 -0.02(-0.25%)
Sep 17, 2004 9.416 9.418 9.227 9.327 140,650 -0.13(-1.33%)
Sep 16, 2004 9.540 9.540 9.379 9.453 43,775 +0.08(+0.80%)
Sep 15, 2004 9.337 9.435 9.337 9.377 30,564 -0.08(-0.86%)
Sep 14, 2004 9.397 9.459 9.354 9.459 39,630 +0.00(+0.02%)
Sep 13, 2004 9.459 9.459 9.397 9.457 46,624 -0.04(-0.41%)
Sep 10, 2004 9.366 9.495 9.366 9.495 44,293 +0.04(+0.39%)
Sep 09, 2004 9.459 9.459 9.350 9.459 55,690 +0.07(+0.78%)
Sep 08, 2004 9.420 9.459 9.385 9.385 69,936 -0.07(-0.78%)
Sep 07, 2004 9.545 9.545 9.426 9.459 120,187 -0.02(-0.22%)
Sep 03, 2004 9.464 9.499 9.445 9.480 47,401 +0.02(+0.22%)
Sep 02, 2004 9.372 9.459 9.325 9.459 73,562 +0.06(+0.66%)
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.