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

UMB Financial Corp (NQ: UMBF )

80.87 +1.06 (+1.33%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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 (%)
Apr 30, 2002 8.990 9.445 8.922 9.265 112,257 +0.16(+1.75%)
Apr 29, 2002 9.201 9.201 8.990 9.106 46,451 -0.01(-0.15%)
Apr 26, 2002 9.290 9.314 9.079 9.120 52,386 -0.19(-2.06%)
Apr 25, 2002 9.186 9.494 9.155 9.312 237,159 +0.12(+1.33%)
Apr 24, 2002 8.942 9.261 8.942 9.190 157,934 +0.30(+3.36%)
Apr 23, 2002 8.833 8.928 8.789 8.891 64,773 +0.08(+0.85%)
Apr 22, 2002 8.930 8.944 8.777 8.816 69,160 -0.11(-1.28%)
Apr 19, 2002 9.300 9.300 8.874 8.930 34,064 -0.23(-2.50%)
Apr 18, 2002 9.008 9.509 8.973 9.159 230,707 +0.14(+1.50%)
Apr 17, 2002 9.052 9.126 9.009 9.023 59,612 -0.04(-0.47%)
Apr 16, 2002 8.913 9.106 8.833 9.066 68,386 +0.16(+1.83%)
Apr 15, 2002 8.828 8.905 8.828 8.903 69,676 +0.05(+0.55%)
Apr 12, 2002 8.854 8.874 8.825 8.854 125,676 +0.04(+0.42%)
Apr 11, 2002 8.758 8.854 8.738 8.818 99,353 -0.04(-0.50%)
Apr 10, 2002 8.672 8.882 8.672 8.862 67,096 +0.09(+1.08%)
Apr 09, 2002 8.688 8.767 8.593 8.767 65,031 +0.08(+0.91%)
Apr 08, 2002 8.477 8.688 8.477 8.688 143,482 +0.14(+1.68%)
Apr 05, 2002 8.496 8.595 8.467 8.544 118,450 +0.03(+0.39%)
Apr 04, 2002 8.331 8.543 8.322 8.512 183,224 +0.18(+2.12%)
Apr 03, 2002 8.428 8.428 8.318 8.335 36,902 -0.04(-0.46%)
Apr 02, 2002 8.374 8.471 8.327 8.374 52,386 +0.00(+0.00%)
Apr 01, 2002 8.265 8.448 8.265 8.374 133,418 +0.07(+0.79%)
Mar 29, 2002 8.302 8.347 8.300 8.308 55,225 +0.00(+0.00%)
Mar 28, 2002 8.302 8.347 8.300 8.308 55,225 +0.01(+0.07%)
Mar 27, 2002 8.273 8.405 8.242 8.302 114,579 -0.01(-0.12%)
Mar 26, 2002 8.176 8.345 8.176 8.312 14,709 +0.10(+1.23%)
Mar 25, 2002 8.302 8.302 8.161 8.211 47,483 -0.09(-1.14%)
Mar 22, 2002 8.197 8.475 8.172 8.306 78,192 +0.11(+1.30%)
Mar 21, 2002 8.012 8.467 8.010 8.200 243,352 +0.19(+2.37%)
Mar 20, 2002 8.085 8.176 7.979 8.010 35,096 -0.08(-0.93%)
Mar 19, 2002 7.983 8.176 7.983 8.085 60,386 -0.02(-0.29%)
Mar 18, 2002 7.986 8.128 7.983 8.109 45,935 +0.06(+0.70%)
Mar 15, 2002 7.906 8.052 7.905 8.052 91,095 +0.07(+0.90%)
Mar 14, 2002 7.866 7.992 7.866 7.981 42,322 +0.08(+0.96%)
Mar 13, 2002 7.905 7.928 7.826 7.905 71,483 -0.00(-0.05%)
Mar 12, 2002 7.944 7.969 7.905 7.909 61,418 -0.04(-0.49%)
Mar 11, 2002 7.872 7.975 7.872 7.948 27,870 +0.03(+0.32%)
Mar 08, 2002 7.963 7.963 7.866 7.923 38,709 +0.05(+0.66%)
Mar 07, 2002 7.981 7.981 7.847 7.870 78,708 -0.09(-1.17%)
Mar 06, 2002 7.779 7.992 7.779 7.963 296,771 +0.07(+0.91%)
Mar 05, 2002 7.895 7.911 7.853 7.892 45,160 +0.04(+0.47%)
Mar 04, 2002 7.760 7.895 7.760 7.855 63,483 +0.05(+0.62%)
Mar 01, 2002 7.694 7.824 7.694 7.806 34,064 +0.09(+1.18%)
Feb 28, 2002 7.754 7.825 7.694 7.715 87,741 -0.03(-0.38%)
Feb 27, 2002 7.696 7.744 7.605 7.744 37,160 -0.02(-0.22%)
Feb 26, 2002 7.646 7.826 7.638 7.762 95,483 +0.12(+1.62%)
Feb 25, 2002 7.733 7.818 7.634 7.638 38,451 -0.19(-2.43%)
Feb 22, 2002 7.760 7.905 7.758 7.828 49,547 +0.06(+0.80%)
Feb 21, 2002 7.818 7.818 7.750 7.766 31,999 -0.03(-0.42%)
Feb 20, 2002 7.645 7.799 7.636 7.799 36,644 +0.15(+1.98%)
Feb 19, 2002 7.870 7.870 7.647 7.647 18,580 -0.22(-2.86%)
Feb 18, 2002 7.711 7.944 7.665 7.872 44,386 +0.00(+0.00%)
Feb 15, 2002 7.711 7.944 7.665 7.872 44,386 +0.13(+1.73%)
Feb 14, 2002 7.750 7.926 7.673 7.738 73,289 -0.08(-1.02%)
Feb 13, 2002 7.711 7.818 7.694 7.818 13,419 +0.09(+1.13%)
Feb 12, 2002 7.818 7.847 7.731 7.731 24,773 -0.12(-1.48%)
Feb 11, 2002 7.818 7.862 7.733 7.847 13,677 +0.10(+1.35%)
Feb 08, 2002 7.529 7.787 7.529 7.742 243,094 +0.18(+2.44%)
Feb 07, 2002 7.566 7.601 7.556 7.558 24,773 +0.00(+0.03%)
Feb 06, 2002 7.556 7.566 7.556 7.556 33,548 +0.00(+0.00%)
Feb 05, 2002 7.570 7.572 7.541 7.556 175,482 -0.03(-0.33%)
Feb 04, 2002 7.707 7.709 7.554 7.582 207,482 -0.12(-1.56%)
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.