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 11.01 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.