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

UMB Financial Corp (NQ: UMBF )

105.28 -1.51 (-1.41%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 (%)
Jan 30, 2004 9.236 9.422 9.178 9.221 29,521 -0.10(-1.09%)
Jan 29, 2004 9.339 9.432 9.278 9.323 88,565 +0.02(+0.18%)
Jan 28, 2004 9.565 9.565 9.240 9.306 233,249 -0.14(-1.49%)
Jan 27, 2004 9.306 9.503 9.167 9.447 194,418 +0.14(+1.52%)
Jan 26, 2004 9.073 9.306 9.073 9.306 78,192 +0.12(+1.33%)
Jan 23, 2004 9.240 9.240 9.045 9.184 91,225 +0.08(+0.85%)
Jan 22, 2004 8.941 9.281 8.930 9.107 127,662 -0.16(-1.76%)
Jan 21, 2004 9.097 9.270 8.979 9.270 325,538 +0.12(+1.27%)
Jan 20, 2004 8.975 9.285 8.969 9.154 121,810 +0.19(+2.12%)
Jan 16, 2004 9.054 9.193 8.964 8.964 51,596 -0.20(-2.19%)
Jan 15, 2004 8.836 9.184 8.836 9.165 43,024 +0.11(+1.18%)
Jan 14, 2004 9.069 9.071 8.907 9.058 102,164 +0.07(+0.79%)
Jan 13, 2004 9.187 9.187 8.870 8.986 105,286 -0.04(-0.42%)
Jan 12, 2004 9.118 9.118 8.838 9.024 119,473 +0.15(+1.65%)
Jan 09, 2004 9.000 9.041 8.847 8.877 82,070 -0.16(-1.73%)
Jan 08, 2004 8.934 9.073 8.883 9.033 116,374 +0.11(+1.20%)
Jan 07, 2004 8.870 9.001 8.798 8.926 122,411 +0.15(+1.71%)
Jan 06, 2004 9.272 9.272 8.776 8.776 81,916 -0.18(-2.04%)
Jan 05, 2004 8.896 9.144 8.849 8.958 121,544 -0.06(-0.71%)
Jan 02, 2004 9.029 9.060 8.900 9.022 35,638 +0.08(+0.95%)
Dec 31, 2003 9.071 9.155 8.909 8.937 54,522 -0.14(-1.57%)
Dec 30, 2003 8.958 9.125 8.947 9.080 59,756 +0.04(+0.44%)
Dec 29, 2003 9.304 9.304 8.977 9.041 117,472 +0.03(+0.31%)
Dec 26, 2003 8.909 9.193 8.841 9.013 34,668 +0.06(+0.65%)
Dec 24, 2003 8.937 9.033 8.937 8.954 25,128 -0.09(-1.02%)
Dec 23, 2003 9.135 9.249 8.937 9.046 179,112 +0.02(+0.27%)
Dec 22, 2003 9.013 9.204 8.842 9.022 126,757 -0.06(-0.62%)
Dec 19, 2003 9.400 9.400 9.026 9.078 79,461 -0.20(-2.17%)
Dec 18, 2003 8.872 9.334 8.855 9.280 59,107 +0.08(+0.90%)
Dec 17, 2003 9.105 9.212 8.934 9.197 77,698 +0.03(+0.33%)
Dec 16, 2003 9.005 9.167 8.667 9.167 114,079 -0.02(-0.18%)
Dec 15, 2003 9.398 9.400 9.170 9.184 108,390 -0.20(-2.10%)
Dec 12, 2003 9.306 9.392 9.249 9.381 140,069 +0.02(+0.18%)
Dec 11, 2003 9.110 9.300 9.022 9.364 100,988 +0.25(+2.78%)
Dec 10, 2003 9.105 9.112 8.810 9.110 74,778 -0.06(-0.65%)
Dec 09, 2003 9.321 9.398 9.092 9.170 140,284 -0.14(-1.53%)
Dec 08, 2003 9.120 9.325 9.120 9.313 115,284 +0.20(+2.14%)
Dec 05, 2003 9.165 9.159 9.071 9.118 47,248 -0.05(-0.51%)
Dec 04, 2003 8.883 9.165 8.883 9.165 75,251 -0.00(-0.02%)
Dec 03, 2003 8.956 9.242 8.956 9.167 115,903 +0.00(+0.04%)
Dec 02, 2003 9.227 9.283 9.097 9.163 121,614 -0.02(-0.25%)
Dec 01, 2003 9.154 9.340 9.123 9.185 98,438 +0.03(+0.35%)
Nov 28, 2003 9.184 9.285 9.123 9.154 118,074 -0.03(-0.31%)
Nov 26, 2003 9.210 9.336 9.167 9.182 59,801 -0.03(-0.29%)
Nov 25, 2003 9.389 9.390 9.165 9.208 71,333 -0.14(-1.55%)
Nov 24, 2003 9.212 9.381 9.210 9.353 95,352 +0.17(+1.88%)
Nov 21, 2003 8.984 9.180 9.013 9.180 63,525 +0.20(+2.18%)
Nov 20, 2003 9.020 9.122 8.964 8.984 94,953 -0.12(-1.28%)
Nov 19, 2003 9.028 9.127 8.971 9.101 80,275 +0.05(+0.60%)
Nov 18, 2003 8.998 9.184 8.998 9.046 61,150 -0.06(-0.66%)
Nov 17, 2003 9.169 9.169 8.956 9.107 94,733 -0.01(-0.12%)
Nov 14, 2003 9.377 9.488 9.118 9.118 129,273 -0.21(-2.22%)
Nov 13, 2003 9.486 9.503 9.306 9.325 86,121 -0.17(-1.80%)
Nov 12, 2003 9.358 9.496 9.358 9.496 93,342 +0.08(+0.82%)
Nov 11, 2003 9.383 9.437 9.368 9.419 39,971 +0.02(+0.20%)
Nov 10, 2003 9.725 9.725 9.400 9.400 93,653 -0.24(-2.50%)
Nov 07, 2003 9.650 9.729 9.580 9.640 50,173 -0.04(-0.41%)
Nov 06, 2003 9.469 9.680 9.443 9.680 51,825 +0.13(+1.36%)
Nov 05, 2003 9.563 9.612 9.419 9.550 81,711 -0.02(-0.22%)
Nov 04, 2003 9.629 9.635 9.546 9.571 30,346 -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.