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

UMB Financial Corp (NQ: UMBF )

84.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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, 2004 9.892 9.949 9.704 9.726 137,652 -0.16(-1.67%)
Apr 29, 2004 10.10 10.12 9.869 9.890 78,879 -0.08(-0.76%)
Apr 28, 2004 9.933 10.22 9.925 9.966 117,803 -0.28(-2.71%)
Apr 27, 2004 9.888 10.26 9.887 10.24 194,620 +0.36(+3.65%)
Apr 26, 2004 9.780 10.03 9.757 9.883 71,145 +0.04(+0.41%)
Apr 23, 2004 10.04 10.04 9.722 9.842 49,492 -0.16(-1.59%)
Apr 22, 2004 9.566 10.04 9.566 10.00 104,141 +0.34(+3.49%)
Apr 21, 2004 9.504 9.737 9.312 9.663 116,514 +0.15(+1.53%)
Apr 20, 2004 9.718 9.805 9.518 9.518 90,479 -0.17(-1.72%)
Apr 19, 2004 9.551 9.817 9.551 9.685 58,257 -0.13(-1.32%)
Apr 16, 2004 9.663 9.914 9.543 9.815 81,972 +0.09(+0.90%)
Apr 15, 2004 9.815 9.871 9.665 9.727 77,848 -0.06(-0.59%)
Apr 14, 2004 9.834 9.855 9.766 9.786 174,771 -0.13(-1.27%)
Apr 13, 2004 10.07 10.18 9.859 9.912 112,132 -0.13(-1.33%)
Apr 12, 2004 9.989 10.09 9.987 10.05 51,039 +0.06(+0.56%)
Apr 08, 2004 10.09 10.09 9.958 9.989 117,287 -0.04(-0.37%)
Apr 07, 2004 9.854 10.06 9.838 10.03 43,564 +0.14(+1.41%)
Apr 06, 2004 9.852 10.05 9.852 9.887 95,892 -0.05(-0.55%)
Apr 05, 2004 9.997 9.997 9.854 9.941 69,083 -0.01(-0.06%)
Apr 02, 2004 9.933 10.08 9.875 9.947 116,256 +0.08(+0.79%)
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.