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 (%)
Sep 30, 2004 9.288 9.288 9.149 9.236 41,548 -0.05(-0.50%)
Sep 29, 2004 9.002 9.283 9.002 9.283 54,709 +0.13(+1.40%)
Sep 28, 2004 9.056 9.155 9.056 9.155 101,934 +0.05(+0.53%)
Sep 27, 2004 9.190 9.190 9.011 9.106 107,611 -0.00(-0.02%)
Sep 24, 2004 9.201 9.207 9.108 9.108 49,547 -0.03(-0.32%)
Sep 23, 2004 9.275 9.275 9.137 9.137 77,418 -0.07(-0.78%)
Sep 22, 2004 9.329 9.397 9.188 9.209 68,902 -0.19(-2.00%)
Sep 21, 2004 9.329 9.397 9.329 9.397 33,548 +0.06(+0.62%)
Sep 20, 2004 9.366 9.383 9.331 9.339 38,451 -0.02(-0.25%)
Sep 17, 2004 9.451 9.453 9.261 9.362 140,127 -0.13(-1.33%)
Sep 16, 2004 9.575 9.575 9.414 9.488 43,612 +0.08(+0.80%)
Sep 15, 2004 9.372 9.471 9.372 9.412 30,451 -0.08(-0.86%)
Sep 14, 2004 9.432 9.494 9.389 9.494 39,483 +0.00(+0.02%)
Sep 13, 2004 9.494 9.494 9.432 9.492 46,451 -0.04(-0.41%)
Sep 10, 2004 9.401 9.531 9.401 9.531 44,128 +0.04(+0.39%)
Sep 09, 2004 9.494 9.494 9.385 9.494 55,483 +0.07(+0.78%)
Sep 08, 2004 9.455 9.494 9.420 9.420 69,676 -0.07(-0.78%)
Sep 07, 2004 9.581 9.581 9.461 9.494 119,740 -0.02(-0.22%)
Sep 03, 2004 9.500 9.535 9.480 9.515 47,225 +0.02(+0.22%)
Sep 02, 2004 9.407 9.494 9.360 9.494 73,289 +0.06(+0.66%)
Sep 01, 2004 9.416 9.540 9.232 9.432 107,095 +0.08(+0.89%)
Aug 31, 2004 9.372 9.438 9.331 9.349 40,773 +0.02(+0.21%)
Aug 30, 2004 9.457 9.457 9.319 9.329 36,644 -0.15(-1.61%)
Aug 27, 2004 9.366 9.494 9.331 9.482 74,321 +0.09(+0.97%)
Aug 26, 2004 9.457 9.494 9.389 9.391 31,999 -0.10(-1.08%)
Aug 25, 2004 9.486 9.494 9.418 9.494 71,741 +0.03(+0.33%)
Aug 24, 2004 9.445 9.494 9.352 9.463 40,515 +0.09(+0.97%)
Aug 23, 2004 9.465 9.494 9.302 9.372 179,095 -0.12(-1.29%)
Aug 20, 2004 9.486 9.494 9.399 9.494 70,709 +0.06(+0.60%)
Aug 19, 2004 9.455 9.494 9.370 9.438 30,709 -0.06(-0.59%)
Aug 18, 2004 9.352 9.494 9.337 9.494 65,808 +0.09(+0.93%)
Aug 17, 2004 9.494 9.494 9.362 9.407 32,257 -0.09(-0.92%)
Aug 16, 2004 9.416 9.494 9.329 9.494 68,128 +0.12(+1.24%)
Aug 13, 2004 9.362 9.409 9.238 9.378 102,708 +0.06(+0.60%)
Aug 12, 2004 9.300 9.397 9.230 9.321 105,031 -0.02(-0.19%)
Aug 11, 2004 9.362 9.443 9.310 9.339 73,031 -0.15(-1.61%)
Aug 10, 2004 9.406 9.531 9.406 9.492 41,289 +0.16(+1.74%)
Aug 09, 2004 9.356 9.471 9.232 9.329 41,031 -0.04(-0.45%)
Aug 06, 2004 9.518 9.614 9.372 9.372 97,031 -0.15(-1.57%)
Aug 05, 2004 9.668 9.668 9.436 9.521 76,386 -0.09(-0.95%)
Aug 04, 2004 9.494 9.684 9.418 9.612 84,644 +0.10(+1.10%)
Aug 03, 2004 9.585 9.715 9.484 9.507 85,325 -0.10(-1.01%)
Aug 02, 2004 9.535 9.616 9.535 9.604 156,385 -0.11(-1.10%)
Jul 30, 2004 9.748 9.748 9.626 9.711 99,095 -0.03(-0.34%)
Jul 29, 2004 9.876 9.876 9.641 9.744 71,999 -0.03(-0.28%)
Jul 28, 2004 9.748 9.881 9.676 9.771 39,999 -0.02(-0.16%)
Jul 27, 2004 9.519 9.819 9.515 9.786 44,386 +0.12(+1.22%)
Jul 26, 2004 9.668 9.711 9.651 9.668 61,160 -0.00(-0.02%)
Jul 23, 2004 9.848 9.848 9.629 9.670 51,870 -0.14(-1.42%)
Jul 22, 2004 9.691 9.870 9.647 9.810 54,709 +0.11(+1.18%)
Jul 21, 2004 9.905 10.07 9.695 9.695 69,676 -0.26(-2.63%)
Jul 20, 2004 9.843 9.957 9.790 9.957 25,548 +0.13(+1.34%)
Jul 19, 2004 9.717 9.864 9.693 9.825 39,483 +0.09(+0.88%)
Jul 16, 2004 9.924 9.969 9.728 9.740 69,676 -0.16(-1.61%)
Jul 15, 2004 9.864 9.953 9.862 9.899 44,386 -0.00(-0.02%)
Jul 14, 2004 9.748 10.02 9.748 9.901 74,579 +0.04(+0.39%)
Jul 13, 2004 9.930 9.976 9.862 9.862 31,225 -0.06(-0.57%)
Jul 12, 2004 9.932 10.03 9.771 9.918 44,386 +0.05(+0.55%)
Jul 09, 2004 9.920 10.02 9.864 9.864 47,483 -0.08(-0.84%)
Jul 08, 2004 9.800 9.994 9.786 9.947 214,707 +0.02(+0.16%)
Jul 07, 2004 9.901 10.04 9.897 9.932 59,354 +0.06(+0.63%)
Jul 06, 2004 9.912 9.990 9.786 9.870 60,902 -0.05(-0.47%)
Jul 02, 2004 9.974 10.02 9.916 9.916 43,612 -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.