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 (%)
Jul 31, 2002 8.274 8.293 8.100 8.271 57,762 -0.02(-0.26%)
Jul 30, 2002 8.073 8.293 7.849 8.293 210,327 +0.14(+1.73%)
Jul 29, 2002 7.528 8.250 7.528 8.152 12,148,239 +0.55(+7.21%)
Jul 26, 2002 7.436 7.609 7.356 7.604 43,308 -0.02(-0.30%)
Jul 25, 2002 7.447 7.627 7.335 7.627 83,146 +0.10(+1.31%)
Jul 24, 2002 7.239 7.530 7.196 7.528 79,468 +0.20(+2.69%)
Jul 23, 2002 7.499 7.625 7.237 7.331 58,021 -0.30(-3.97%)
Jul 22, 2002 7.627 7.733 7.490 7.634 184,943 -0.04(-0.55%)
Jul 19, 2002 7.924 7.934 7.577 7.677 65,792 -0.84(-9.82%)
Jul 17, 2002 8.590 8.686 8.341 8.513 62,942 -0.33(-3.69%)
Jul 12, 2002 9.152 9.229 8.831 8.839 45,847 -0.31(-3.40%)
Jul 11, 2002 9.130 9.277 9.092 9.150 127,180 -0.02(-0.19%)
Jul 10, 2002 9.173 9.314 9.167 9.167 116,301 -0.01(-0.08%)
Jul 09, 2002 9.239 9.239 9.175 9.175 49,991 -0.06(-0.69%)
Jul 08, 2002 9.211 9.239 9.211 9.239 67,346 +0.03(+0.29%)
Jul 05, 2002 9.024 9.211 8.986 9.211 22,794 +0.19(+2.07%)
Jul 04, 2002 9.140 9.140 8.997 9.024 134,433 +0.00(+0.00%)
Jul 03, 2002 9.140 9.140 8.997 9.024 134,433 -0.14(-1.48%)
Jul 02, 2002 9.256 9.360 9.111 9.159 69,936 -0.18(-1.88%)
Jul 01, 2002 8.977 9.379 8.883 9.335 129,253 +0.29(+3.18%)
Jun 28, 2002 8.725 9.119 8.698 9.047 135,987 +0.36(+4.16%)
Jun 27, 2002 8.590 8.879 8.358 8.686 198,153 +0.13(+1.51%)
Jun 26, 2002 8.397 8.571 8.239 8.557 62,683 +0.16(+1.91%)
Jun 25, 2002 8.590 8.829 8.358 8.397 81,074 -0.42(-4.71%)
Jun 21, 2002 8.905 9.007 8.727 8.812 115,006 +0.02(+0.26%)
Jun 20, 2002 8.793 9.030 8.789 8.789 37,299 +0.00(+0.04%)
Jun 19, 2002 9.210 9.262 8.785 8.785 51,027 -0.43(-4.63%)
Jun 18, 2002 9.155 9.211 9.071 9.211 53,099 +0.09(+1.02%)
Jun 17, 2002 8.879 9.150 8.812 9.119 55,949 +0.39(+4.47%)
Jun 14, 2002 8.783 8.833 8.729 8.729 50,250 -0.31(-3.48%)
Jun 12, 2002 9.024 9.053 8.843 9.044 61,647 +0.09(+1.06%)
Jun 11, 2002 9.003 9.024 8.934 8.949 39,371 +0.03(+0.32%)
Jun 10, 2002 8.964 9.024 8.879 8.920 58,280 +0.03(+0.33%)
Jun 07, 2002 8.831 8.970 8.823 8.891 50,509 +0.06(+0.68%)
Jun 06, 2002 8.976 9.111 8.831 8.831 55,690 -0.20(-2.26%)
Jun 05, 2002 9.028 9.092 8.976 9.036 56,208 -0.14(-1.58%)
May 31, 2002 9.298 9.343 9.157 9.181 103,609 +0.05(+0.57%)
May 28, 2002 9.193 9.202 9.050 9.128 33,932 -0.09(-0.94%)
May 27, 2002 9.266 9.478 9.175 9.215 44,552 +0.00(+0.00%)
May 24, 2002 9.266 9.478 9.175 9.215 44,552 -0.12(-1.26%)
May 23, 2002 9.189 9.410 9.092 9.333 106,199 +0.02(+0.17%)
May 22, 2002 9.430 9.453 9.198 9.318 47,142 -0.17(-1.77%)
May 21, 2002 9.515 9.607 9.422 9.486 75,376 -0.03(-0.27%)
May 20, 2002 9.538 9.625 9.497 9.511 49,473 -0.10(-1.04%)
May 17, 2002 9.779 9.779 9.565 9.611 98,947 -0.16(-1.68%)
May 16, 2002 9.787 9.835 9.671 9.775 57,503 -0.03(-0.31%)
May 15, 2002 9.488 9.806 9.488 9.806 94,543 +0.15(+1.60%)
May 14, 2002 9.623 9.659 9.484 9.652 72,008 +0.03(+0.36%)
May 13, 2002 9.403 9.617 9.403 9.617 112,675 +0.18(+1.86%)
May 10, 2002 9.535 9.535 9.323 9.441 103,350 -0.11(-1.11%)
May 09, 2002 9.468 9.632 9.468 9.547 53,099 -0.07(-0.76%)
May 08, 2002 9.555 9.623 9.417 9.621 79,520 +0.18(+1.90%)
May 07, 2002 9.493 9.555 9.352 9.441 118,892 -0.05(-0.55%)
May 06, 2002 9.565 9.565 9.331 9.493 61,388 -0.07(-0.71%)
May 03, 2002 9.366 9.565 9.325 9.561 77,448 +0.11(+1.18%)
May 02, 2002 9.294 9.507 9.293 9.449 94,025 +0.12(+1.28%)
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.