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

UMB Financial Corp (NQ: UMBF )

82.44 +1.65 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 8.314 8.333 8.139 8.312 57,483 -0.02(-0.26%)
Jul 30, 2002 8.112 8.333 7.887 8.333 209,313 +0.14(+1.73%)
Jul 29, 2002 7.565 8.290 7.565 8.191 12,089,660 +0.55(+7.21%)
Jul 26, 2002 7.472 7.646 7.392 7.640 43,100 -0.02(-0.30%)
Jul 25, 2002 7.483 7.664 7.371 7.664 82,745 +0.10(+1.31%)
Jul 24, 2002 7.274 7.567 7.231 7.565 79,085 +0.20(+2.69%)
Jul 23, 2002 7.536 7.662 7.272 7.367 57,741 -0.30(-3.97%)
Jul 22, 2002 7.664 7.770 7.526 7.671 184,051 -0.04(-0.55%)
Jul 19, 2002 7.963 7.972 7.613 7.714 65,474 -0.84(-9.82%)
Jul 17, 2002 8.631 8.729 8.382 8.554 62,639 -0.33(-3.69%)
Jul 12, 2002 9.196 9.274 8.874 8.882 45,626 -0.31(-3.40%)
Jul 11, 2002 9.175 9.322 9.136 9.194 126,567 -0.02(-0.19%)
Jul 10, 2002 9.217 9.359 9.212 9.212 115,741 -0.01(-0.08%)
Jul 09, 2002 9.283 9.283 9.219 9.219 49,750 -0.06(-0.69%)
Jul 08, 2002 9.256 9.283 9.256 9.283 67,021 +0.03(+0.29%)
Jul 05, 2002 9.068 9.256 9.029 9.256 22,684 +0.19(+2.07%)
Jul 04, 2002 9.184 9.184 9.041 9.068 133,785 +0.00(+0.00%)
Jul 03, 2002 9.184 9.184 9.041 9.068 133,785 -0.14(-1.48%)
Jul 02, 2002 9.301 9.405 9.155 9.204 69,599 -0.18(-1.88%)
Jul 01, 2002 9.020 9.425 8.926 9.380 128,629 +0.29(+3.18%)
Jun 28, 2002 8.767 9.163 8.740 9.091 135,332 +0.36(+4.16%)
Jun 27, 2002 8.632 8.922 8.399 8.729 197,198 +0.13(+1.51%)
Jun 26, 2002 8.438 8.612 8.279 8.599 62,381 +0.16(+1.91%)
Jun 25, 2002 8.632 8.872 8.399 8.438 80,683 -0.42(-4.71%)
Jun 21, 2002 8.948 9.051 8.769 8.855 114,452 +0.02(+0.26%)
Jun 20, 2002 8.835 9.074 8.831 8.831 37,119 +0.00(+0.04%)
Jun 19, 2002 9.254 9.307 8.827 8.827 50,781 -0.43(-4.63%)
Jun 18, 2002 9.200 9.256 9.115 9.256 52,843 +0.09(+1.02%)
Jun 17, 2002 8.922 9.194 8.855 9.163 55,679 +0.39(+4.47%)
Jun 14, 2002 8.826 8.876 8.771 8.771 50,008 -0.32(-3.48%)
Jun 12, 2002 9.068 9.097 8.886 9.087 61,350 +0.10(+1.06%)
Jun 11, 2002 9.047 9.068 8.977 8.992 39,181 +0.03(+0.32%)
Jun 10, 2002 9.008 9.068 8.922 8.963 57,999 +0.03(+0.33%)
Jun 07, 2002 8.874 9.014 8.866 8.934 50,266 +0.06(+0.68%)
Jun 06, 2002 9.019 9.155 8.874 8.874 55,421 -0.21(-2.26%)
Jun 05, 2002 9.072 9.136 9.019 9.080 55,937 -0.15(-1.58%)
May 31, 2002 9.343 9.388 9.202 9.225 103,110 +0.05(+0.57%)
May 28, 2002 9.238 9.246 9.093 9.173 33,768 -0.09(-0.94%)
May 27, 2002 9.310 9.524 9.219 9.260 44,337 +0.00(+0.00%)
May 24, 2002 9.310 9.524 9.219 9.260 44,337 -0.12(-1.26%)
May 23, 2002 9.233 9.456 9.136 9.378 105,687 +0.02(+0.17%)
May 22, 2002 9.475 9.499 9.243 9.363 46,915 -0.17(-1.77%)
May 21, 2002 9.561 9.654 9.468 9.532 75,012 -0.03(-0.27%)
May 20, 2002 9.584 9.671 9.543 9.557 49,235 -0.10(-1.04%)
May 17, 2002 9.826 9.826 9.611 9.658 98,470 -0.16(-1.68%)
May 16, 2002 9.834 9.883 9.718 9.823 57,226 -0.03(-0.31%)
May 15, 2002 9.534 9.854 9.534 9.854 94,087 +0.16(+1.60%)
May 14, 2002 9.669 9.706 9.530 9.698 71,661 +0.03(+0.36%)
May 13, 2002 9.448 9.663 9.448 9.663 112,132 +0.18(+1.86%)
May 10, 2002 9.581 9.581 9.369 9.487 102,852 -0.11(-1.11%)
May 09, 2002 9.514 9.679 9.514 9.594 52,843 -0.07(-0.76%)
May 08, 2002 9.601 9.669 9.463 9.667 79,137 +0.18(+1.90%)
May 07, 2002 9.539 9.601 9.397 9.487 118,318 -0.05(-0.55%)
May 06, 2002 9.611 9.611 9.376 9.539 61,092 -0.07(-0.71%)
May 03, 2002 9.411 9.611 9.371 9.607 77,074 +0.11(+1.18%)
May 02, 2002 9.340 9.553 9.338 9.495 93,572 +0.12(+1.28%)
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.