Skip to main content

UMB Financial Corp (NQ: UMBF )

80.66 +0.69 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.834 9.890 9.647 9.668 138,472 -0.16(-1.67%)
Apr 29, 2004 10.04 10.06 9.811 9.832 79,349 -0.08(-0.76%)
Apr 28, 2004 9.874 10.16 9.866 9.907 118,505 -0.28(-2.71%)
Apr 27, 2004 9.830 10.20 9.828 10.18 195,781 +0.36(+3.65%)
Apr 26, 2004 9.722 9.973 9.699 9.824 71,570 +0.04(+0.41%)
Apr 23, 2004 9.980 9.980 9.664 9.784 49,788 -0.16(-1.59%)
Apr 22, 2004 9.510 9.978 9.510 9.942 104,762 +0.34(+3.49%)
Apr 21, 2004 9.448 9.679 9.257 9.606 117,209 +0.14(+1.53%)
Apr 20, 2004 9.660 9.747 9.462 9.462 91,018 -0.17(-1.72%)
Apr 19, 2004 9.494 9.758 9.494 9.627 58,604 -0.13(-1.32%)
Apr 16, 2004 9.606 9.855 9.487 9.757 82,461 +0.09(+0.90%)
Apr 15, 2004 9.757 9.812 9.608 9.670 78,312 -0.06(-0.59%)
Apr 14, 2004 9.776 9.797 9.708 9.728 175,813 -0.13(-1.27%)
Apr 13, 2004 10.01 10.12 9.801 9.853 112,800 -0.13(-1.33%)
Apr 12, 2004 9.930 10.03 9.928 9.986 51,343 +0.06(+0.56%)
Apr 08, 2004 10.03 10.03 9.899 9.930 117,987 -0.04(-0.37%)
Apr 07, 2004 9.795 9.996 9.780 9.967 43,823 +0.14(+1.41%)
Apr 06, 2004 9.793 9.994 9.793 9.828 96,464 -0.05(-0.55%)
Apr 05, 2004 9.938 9.938 9.795 9.882 69,495 -0.01(-0.06%)
Apr 02, 2004 9.874 10.02 9.816 9.888 116,949 +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.