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

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2004 11.02 11.08 10.91 10.94 106,458 -0.13(-1.15%)
Dec 30, 2004 11.05 11.12 10.98 11.06 160,077 -0.00(-0.02%)
Dec 29, 2004 11.25 11.25 11.06 11.07 79,779 -0.13(-1.16%)
Dec 28, 2004 11.14 11.24 11.13 11.20 69,418 +0.08(+0.71%)
Dec 27, 2004 11.15 11.21 11.04 11.12 184,425 -0.02(-0.14%)
Dec 23, 2004 11.05 11.14 11.02 11.13 105,681 -0.02(-0.17%)
Dec 22, 2004 11.24 11.24 11.05 11.15 92,730 -0.06(-0.50%)
Dec 21, 2004 10.95 11.22 10.93 11.21 92,989 +0.16(+1.41%)
Dec 20, 2004 11.00 11.15 11.00 11.05 138,837 -0.09(-0.78%)
Dec 17, 2004 11.24 11.24 11.09 11.14 179,762 -0.01(-0.08%)
Dec 16, 2004 11.21 11.24 11.13 11.15 164,739 -0.10(-0.90%)
Dec 15, 2004 10.98 11.28 10.98 11.25 151,011 +0.07(+0.59%)
Dec 14, 2004 10.97 11.18 10.94 11.18 231,826 +0.07(+0.61%)
Dec 13, 2004 11.13 11.17 11.07 11.11 131,066 -0.01(-0.07%)
Dec 10, 2004 11.17 11.25 11.02 11.12 135,210 -0.02(-0.16%)
Dec 09, 2004 11.02 11.37 11.02 11.14 486,965 -0.05(-0.41%)
Dec 08, 2004 11.03 11.19 11.03 11.19 264,463 +0.15(+1.38%)
Dec 07, 2004 11.08 11.12 11.00 11.03 266,276 -0.07(-0.59%)
Dec 06, 2004 11.09 11.14 11.08 11.10 231,567 -0.00(-0.02%)
Dec 03, 2004 11.05 11.11 11.05 11.10 471,942 -0.03(-0.31%)
Dec 02, 2004 10.89 11.14 10.78 11.14 145,830 +0.13(+1.21%)
Dec 01, 2004 10.87 11.00 10.80 11.00 382,060 +0.19(+1.77%)
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%)
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.