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

UMB Financial Corp (NQ: UMBF )

80.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2004 9.327 9.392 9.286 9.303 40,971 +0.02(+0.21%)
Aug 30, 2004 9.411 9.411 9.275 9.284 36,822 -0.15(-1.61%)
Aug 27, 2004 9.321 9.448 9.286 9.436 74,682 +0.09(+0.97%)
Aug 26, 2004 9.411 9.448 9.344 9.346 32,154 -0.10(-1.08%)
Aug 25, 2004 9.440 9.448 9.373 9.448 72,088 +0.03(+0.33%)
Aug 24, 2004 9.400 9.448 9.307 9.417 40,712 +0.09(+0.97%)
Aug 23, 2004 9.419 9.448 9.257 9.327 179,962 -0.12(-1.29%)
Aug 20, 2004 9.440 9.448 9.354 9.448 71,051 +0.06(+0.60%)
Aug 19, 2004 9.409 9.448 9.325 9.392 30,858 -0.06(-0.59%)
Aug 18, 2004 9.307 9.448 9.292 9.448 66,127 +0.09(+0.93%)
Aug 17, 2004 9.448 9.448 9.317 9.361 32,414 -0.09(-0.92%)
Aug 16, 2004 9.371 9.448 9.284 9.448 68,458 +0.12(+1.24%)
Aug 13, 2004 9.317 9.363 9.194 9.332 103,206 +0.06(+0.60%)
Aug 12, 2004 9.255 9.352 9.186 9.276 105,540 -0.02(-0.19%)
Aug 11, 2004 9.317 9.398 9.265 9.294 73,385 -0.15(-1.61%)
Aug 10, 2004 9.360 9.485 9.360 9.446 41,490 +0.16(+1.74%)
Aug 09, 2004 9.311 9.425 9.188 9.284 41,230 -0.04(-0.45%)
Aug 06, 2004 9.472 9.568 9.327 9.327 97,501 -0.15(-1.57%)
Aug 05, 2004 9.622 9.622 9.390 9.475 76,756 -0.09(-0.95%)
Aug 04, 2004 9.448 9.637 9.373 9.566 85,054 +0.10(+1.10%)
Aug 03, 2004 9.539 9.668 9.438 9.462 85,739 -0.10(-1.01%)
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.