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 11.01 11.07 10.90 10.93 106,577 -0.13(-1.15%)
Dec 30, 2004 11.04 11.11 10.96 11.05 160,255 -0.00(-0.02%)
Dec 29, 2004 11.24 11.24 11.05 11.05 79,868 -0.13(-1.16%)
Dec 28, 2004 11.13 11.23 11.12 11.18 69,495 +0.08(+0.71%)
Dec 27, 2004 11.14 11.20 11.03 11.10 184,630 -0.02(-0.14%)
Dec 23, 2004 11.04 11.12 11.01 11.12 105,799 -0.02(-0.17%)
Dec 22, 2004 11.23 11.23 11.03 11.14 92,833 -0.06(-0.50%)
Dec 21, 2004 10.94 11.20 10.92 11.20 93,093 +0.16(+1.42%)
Dec 20, 2004 10.99 11.13 10.99 11.04 138,991 -0.09(-0.78%)
Dec 17, 2004 11.23 11.23 11.07 11.13 179,962 -0.01(-0.08%)
Dec 16, 2004 11.19 11.23 11.12 11.13 164,922 -0.10(-0.90%)
Dec 15, 2004 10.97 11.27 10.97 11.24 151,179 +0.07(+0.59%)
Dec 14, 2004 10.96 11.17 10.92 11.17 232,084 +0.07(+0.61%)
Dec 13, 2004 11.12 11.15 11.06 11.10 131,212 -0.01(-0.07%)
Dec 10, 2004 11.16 11.24 11.01 11.11 135,361 -0.02(-0.16%)
Dec 09, 2004 11.01 11.36 11.01 11.13 487,507 -0.05(-0.41%)
Dec 08, 2004 11.02 11.17 11.02 11.17 264,758 +0.15(+1.38%)
Dec 07, 2004 11.07 11.11 10.98 11.02 266,573 -0.07(-0.59%)
Dec 06, 2004 11.08 11.12 11.06 11.09 231,825 -0.00(-0.02%)
Dec 03, 2004 11.04 11.10 11.04 11.09 472,467 -0.03(-0.31%)
Dec 02, 2004 10.88 11.12 10.76 11.12 145,993 +0.13(+1.21%)
Dec 01, 2004 10.86 10.99 10.78 10.99 382,486 +0.19(+1.77%)
Nov 30, 2004 10.76 10.84 10.76 10.80 105,540 +0.05(+0.47%)
Nov 29, 2004 10.84 10.96 10.73 10.75 245,569 -0.03(-0.29%)
Nov 26, 2004 10.79 10.82 10.74 10.78 26,709 +0.00(+0.04%)
Nov 24, 2004 10.68 10.79 10.66 10.78 181,259 +0.09(+0.88%)
Nov 23, 2004 10.57 10.70 10.54 10.68 149,104 +0.14(+1.37%)
Nov 22, 2004 10.56 10.58 10.53 10.54 140,547 -0.02(-0.18%)
Nov 19, 2004 10.47 10.58 10.47 10.56 155,328 +0.01(+0.11%)
Nov 18, 2004 10.53 10.55 10.52 10.55 104,762 +0.10(+0.98%)
Nov 17, 2004 10.46 10.59 10.41 10.44 137,435 +0.04(+0.35%)
Nov 16, 2004 10.41 10.49 10.40 10.41 120,839 -0.13(-1.23%)
Nov 15, 2004 10.60 10.60 10.41 10.54 124,470 -0.06(-0.56%)
Nov 12, 2004 10.38 10.60 10.38 10.60 134,842 +0.12(+1.14%)
Nov 11, 2004 10.31 10.48 10.25 10.48 58,345 +0.19(+1.84%)
Nov 10, 2004 10.22 10.29 10.15 10.29 81,683 +0.17(+1.64%)
Nov 09, 2004 10.02 10.12 9.971 10.12 123,173 +0.13(+1.31%)
Nov 08, 2004 10.12 10.12 9.905 9.990 162,329 -0.10(-0.97%)
Nov 05, 2004 9.905 10.12 9.905 10.09 94,908 +0.02(+0.23%)
Nov 04, 2004 9.924 10.07 9.857 10.07 95,167 +0.13(+1.36%)
Nov 03, 2004 9.940 10.02 9.861 9.930 115,394 +0.02(+0.19%)
Nov 02, 2004 10.01 10.01 9.857 9.911 113,838 -0.09(-0.94%)
Nov 01, 2004 9.920 10.01 9.911 10.01 53,159 +0.08(+0.86%)
Oct 29, 2004 9.857 9.974 9.857 9.920 90,759 +0.01(+0.10%)
Oct 28, 2004 9.920 9.928 9.816 9.911 34,488 +0.02(+0.19%)
Oct 27, 2004 9.757 9.903 9.710 9.892 94,649 +0.13(+1.38%)
Oct 26, 2004 9.743 9.757 9.629 9.757 128,619 +0.05(+0.50%)
Oct 25, 2004 9.548 9.780 9.548 9.708 102,947 +0.13(+1.37%)
Oct 22, 2004 9.631 9.652 9.564 9.577 153,253 -0.09(-0.96%)
Oct 21, 2004 9.600 9.678 9.598 9.670 79,090 -0.00(-0.02%)
Oct 20, 2004 9.595 9.676 9.516 9.672 73,126 +0.03(+0.32%)
Oct 19, 2004 9.691 9.691 9.631 9.641 89,203 -0.08(-0.79%)
Oct 18, 2004 9.647 9.718 9.548 9.718 129,656 +0.02(+0.20%)
Oct 15, 2004 9.595 9.708 9.595 9.699 110,207 +0.08(+0.86%)
Oct 14, 2004 9.708 9.708 9.616 9.616 135,361 -0.02(-0.24%)
Oct 13, 2004 9.737 9.737 9.612 9.639 121,358 -0.02(-0.20%)
Oct 12, 2004 9.629 9.712 9.595 9.658 87,906 -0.02(-0.18%)
Oct 11, 2004 9.583 9.676 9.510 9.676 114,356 +0.09(+0.97%)
Oct 08, 2004 9.639 9.639 9.531 9.583 151,179 -0.02(-0.20%)
Oct 07, 2004 9.546 9.616 9.527 9.602 71,829 -0.03(-0.28%)
Oct 06, 2004 9.446 9.629 9.417 9.629 81,164 +0.13(+1.42%)
Oct 05, 2004 9.458 9.531 9.448 9.494 133,286 +0.00(+0.00%)
Oct 04, 2004 9.436 9.521 9.317 9.494 258,016 +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.