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

UMB Financial Corp (NQ: UMBF )

82.80 +0.64 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 11.06 11.12 10.95 10.98 106,063 -0.13(-1.15%)
Dec 30, 2004 11.09 11.16 11.02 11.11 159,482 -0.00(-0.02%)
Dec 29, 2004 11.29 11.29 11.10 11.11 79,483 -0.13(-1.16%)
Dec 28, 2004 11.19 11.28 11.18 11.24 69,160 +0.08(+0.71%)
Dec 27, 2004 11.19 11.25 11.08 11.16 183,740 -0.02(-0.14%)
Dec 23, 2004 11.09 11.18 11.06 11.17 105,289 -0.02(-0.17%)
Dec 22, 2004 11.29 11.29 11.09 11.19 92,386 -0.06(-0.50%)
Dec 21, 2004 10.99 11.26 10.97 11.25 92,644 +0.16(+1.41%)
Dec 20, 2004 11.04 11.19 11.04 11.09 138,321 -0.09(-0.78%)
Dec 17, 2004 11.29 11.29 11.13 11.18 179,095 -0.01(-0.08%)
Dec 16, 2004 11.25 11.28 11.17 11.19 164,127 -0.10(-0.90%)
Dec 15, 2004 11.02 11.32 11.02 11.29 150,450 +0.07(+0.59%)
Dec 14, 2004 11.01 11.22 10.98 11.22 230,965 +0.07(+0.61%)
Dec 13, 2004 11.17 11.21 11.11 11.16 130,579 -0.01(-0.07%)
Dec 10, 2004 11.21 11.30 11.06 11.16 134,708 -0.02(-0.16%)
Dec 09, 2004 11.06 11.41 11.06 11.18 485,156 -0.05(-0.41%)
Dec 08, 2004 11.07 11.23 11.07 11.23 263,481 +0.15(+1.38%)
Dec 07, 2004 11.12 11.17 11.04 11.07 265,287 -0.07(-0.59%)
Dec 06, 2004 11.13 11.18 11.12 11.14 230,707 -0.00(-0.02%)
Dec 03, 2004 11.09 11.16 11.09 11.14 470,189 -0.03(-0.31%)
Dec 02, 2004 10.93 11.18 10.82 11.18 145,289 +0.13(+1.21%)
Dec 01, 2004 10.91 11.04 10.84 11.04 380,641 +0.19(+1.77%)
Nov 30, 2004 10.81 10.89 10.81 10.85 105,031 +0.05(+0.47%)
Nov 29, 2004 10.89 11.01 10.78 10.80 244,384 -0.03(-0.29%)
Nov 26, 2004 10.84 10.87 10.79 10.83 26,580 +0.00(+0.04%)
Nov 24, 2004 10.73 10.84 10.72 10.83 180,385 +0.09(+0.89%)
Nov 23, 2004 10.62 10.75 10.59 10.73 148,385 +0.15(+1.37%)
Nov 22, 2004 10.62 10.63 10.58 10.59 139,869 -0.02(-0.18%)
Nov 19, 2004 10.52 10.63 10.52 10.61 154,579 +0.01(+0.11%)
Nov 18, 2004 10.58 10.60 10.57 10.60 104,257 +0.10(+0.98%)
Nov 17, 2004 10.51 10.64 10.46 10.49 136,772 +0.04(+0.35%)
Nov 16, 2004 10.46 10.54 10.45 10.46 120,256 -0.13(-1.23%)
Nov 15, 2004 10.65 10.65 10.46 10.59 123,869 -0.06(-0.56%)
Nov 12, 2004 10.43 10.65 10.43 10.65 134,192 +0.12(+1.14%)
Nov 11, 2004 10.36 10.53 10.30 10.53 58,064 +0.19(+1.84%)
Nov 10, 2004 10.27 10.34 10.20 10.34 81,289 +0.17(+1.64%)
Nov 09, 2004 10.07 10.17 10.02 10.17 122,579 +0.13(+1.31%)
Nov 08, 2004 10.16 10.17 9.953 10.04 161,546 -0.10(-0.97%)
Nov 05, 2004 9.953 10.17 9.953 10.14 94,450 +0.02(+0.23%)
Nov 04, 2004 9.972 10.12 9.905 10.11 94,708 +0.14(+1.36%)
Nov 03, 2004 9.988 10.07 9.909 9.978 114,837 +0.02(+0.19%)
Nov 02, 2004 10.06 10.06 9.905 9.959 113,289 -0.09(-0.94%)
Nov 01, 2004 9.969 10.06 9.959 10.05 52,902 +0.09(+0.86%)
Oct 29, 2004 9.905 10.02 9.905 9.969 90,321 +0.01(+0.10%)
Oct 28, 2004 9.969 9.976 9.864 9.959 34,322 +0.02(+0.19%)
Oct 27, 2004 9.804 9.951 9.757 9.939 94,192 +0.14(+1.38%)
Oct 26, 2004 9.790 9.804 9.676 9.804 127,998 +0.05(+0.50%)
Oct 25, 2004 9.595 9.827 9.595 9.755 102,450 +0.13(+1.37%)
Oct 22, 2004 9.678 9.699 9.610 9.624 152,514 -0.09(-0.96%)
Oct 21, 2004 9.647 9.724 9.645 9.717 78,708 -0.00(-0.02%)
Oct 20, 2004 9.641 9.722 9.562 9.719 72,773 +0.03(+0.32%)
Oct 19, 2004 9.738 9.738 9.678 9.688 88,773 -0.08(-0.79%)
Oct 18, 2004 9.693 9.765 9.595 9.765 129,031 +0.02(+0.20%)
Oct 15, 2004 9.641 9.755 9.641 9.746 109,676 +0.08(+0.86%)
Oct 14, 2004 9.755 9.755 9.662 9.662 134,708 -0.02(-0.24%)
Oct 13, 2004 9.784 9.784 9.659 9.686 120,773 -0.02(-0.20%)
Oct 12, 2004 9.676 9.759 9.641 9.705 87,483 -0.02(-0.18%)
Oct 11, 2004 9.629 9.722 9.556 9.722 113,805 +0.09(+0.97%)
Oct 08, 2004 9.686 9.686 9.577 9.629 150,450 -0.02(-0.20%)
Oct 07, 2004 9.593 9.662 9.573 9.649 71,483 -0.03(-0.28%)
Oct 06, 2004 9.492 9.676 9.463 9.676 80,773 +0.14(+1.42%)
Oct 05, 2004 9.504 9.577 9.494 9.540 132,643 +0.00(+0.00%)
Oct 04, 2004 9.482 9.567 9.362 9.540 256,771 +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.