Skip to main content

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

Historical Prices

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.