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

UMB Financial Corp (NQ: UMBF )

80.53 -0.37 (-0.46%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 26, 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 9.834 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.