Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
UMB Financial Corp
(NQ:
UMBF
)
79.92
-0.39 (-0.49%)
Streaming Delayed Price
Updated: 1:26 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
9.288
9.332
9.147
9.170
103,725
+0.05(+0.57%)
May 28, 2002
9.183
9.192
9.039
9.118
33,969
-0.09(-0.94%)
May 27, 2002
9.255
9.467
9.165
9.205
44,601
+0.00(+0.00%)
May 24, 2002
9.255
9.467
9.165
9.205
44,601
-0.12(-1.26%)
May 23, 2002
9.178
9.400
9.082
9.323
106,318
+0.02(+0.17%)
May 22, 2002
9.419
9.442
9.188
9.307
47,194
-0.17(-1.77%)
May 21, 2002
9.504
9.597
9.411
9.475
75,459
-0.03(-0.27%)
May 20, 2002
9.527
9.614
9.487
9.500
49,528
-0.10(-1.04%)
May 17, 2002
9.768
9.768
9.554
9.600
99,057
-0.16(-1.68%)
May 16, 2002
9.776
9.824
9.660
9.764
57,567
-0.03(-0.31%)
May 15, 2002
9.477
9.795
9.477
9.795
94,649
+0.15(+1.60%)
May 14, 2002
9.612
9.649
9.473
9.641
72,088
+0.03(+0.36%)
May 13, 2002
9.392
9.606
9.392
9.606
112,800
+0.18(+1.86%)
May 10, 2002
9.524
9.524
9.313
9.431
103,465
-0.11(-1.11%)
May 09, 2002
9.458
9.622
9.458
9.537
53,159
-0.07(-0.76%)
May 08, 2002
9.544
9.612
9.407
9.610
79,608
+0.18(+1.90%)
May 07, 2002
9.483
9.544
9.341
9.431
119,024
-0.05(-0.55%)
May 06, 2002
9.554
9.554
9.321
9.483
61,457
-0.07(-0.71%)
May 03, 2002
9.355
9.554
9.315
9.550
77,534
+0.11(+1.18%)
May 02, 2002
9.284
9.496
9.282
9.438
94,130
+0.12(+1.28%)
May 01, 2002
9.229
9.340
9.120
9.319
75,459
+0.10(+1.06%)
Apr 30, 2002
8.947
9.400
8.879
9.221
112,800
+0.16(+1.75%)
Apr 29, 2002
9.157
9.157
8.947
9.062
46,676
-0.01(-0.15%)
Apr 26, 2002
9.246
9.269
9.035
9.076
52,640
-0.19(-2.06%)
Apr 25, 2002
9.141
9.448
9.111
9.267
238,308
+0.12(+1.33%)
Apr 24, 2002
8.899
9.217
8.899
9.145
158,699
+0.30(+3.36%)
Apr 23, 2002
8.791
8.885
8.746
8.848
65,087
+0.08(+0.85%)
Apr 22, 2002
8.887
8.900
8.735
8.773
69,495
-0.11(-1.28%)
Apr 19, 2002
9.255
9.255
8.831
8.887
34,229
-0.23(-2.50%)
Apr 18, 2002
8.964
9.463
8.929
9.114
231,825
+0.13(+1.50%)
Apr 17, 2002
9.008
9.082
8.966
8.980
59,901
-0.04(-0.47%)
Apr 16, 2002
8.870
9.062
8.791
9.022
68,717
+0.16(+1.83%)
Apr 15, 2002
8.786
8.862
8.786
8.860
70,014
+0.05(+0.55%)
Apr 12, 2002
8.812
8.831
8.783
8.812
126,285
+0.04(+0.42%)
Apr 11, 2002
8.715
8.812
8.696
8.775
99,835
-0.04(-0.50%)
Apr 10, 2002
8.631
8.839
8.631
8.819
67,421
+0.09(+1.08%)
Apr 09, 2002
8.646
8.725
8.551
8.725
65,346
+0.08(+0.91%)
Apr 08, 2002
8.436
8.646
8.436
8.646
144,177
+0.14(+1.68%)
Apr 05, 2002
8.455
8.553
8.426
8.503
119,024
+0.03(+0.39%)
Apr 04, 2002
8.291
8.501
8.282
8.470
184,111
+0.18(+2.12%)
Apr 03, 2002
8.388
8.388
8.278
8.295
37,081
-0.04(-0.46%)
Apr 02, 2002
8.334
8.430
8.287
8.334
52,640
+0.00(+0.00%)
Apr 01, 2002
8.226
8.407
8.226
8.334
134,064
+0.07(+0.79%)
Mar 29, 2002
8.262
8.307
8.260
8.268
55,492
+0.00(+0.00%)
Mar 28, 2002
8.262
8.307
8.260
8.268
55,492
+0.01(+0.07%)
Mar 27, 2002
8.233
8.364
8.202
8.262
115,134
-0.01(-0.12%)
Mar 26, 2002
8.137
8.305
8.137
8.272
14,780
+0.10(+1.23%)
Mar 25, 2002
8.262
8.262
8.121
8.172
47,713
-0.09(-1.14%)
Mar 22, 2002
8.158
8.434
8.133
8.266
78,571
+0.11(+1.30%)
Mar 21, 2002
7.973
8.426
7.971
8.160
244,531
+0.19(+2.37%)
Mar 20, 2002
8.046
8.137
7.940
7.971
35,266
-0.08(-0.93%)
Mar 19, 2002
7.944
8.137
7.944
8.046
60,679
-0.02(-0.29%)
Mar 18, 2002
7.948
8.089
7.944
8.069
46,157
+0.06(+0.70%)
Mar 15, 2002
7.868
8.013
7.867
8.013
91,537
+0.07(+0.90%)
Mar 14, 2002
7.828
7.954
7.828
7.942
42,527
+0.08(+0.96%)
Mar 13, 2002
7.867
7.890
7.788
7.867
71,829
-0.00(-0.05%)
Mar 12, 2002
7.906
7.931
7.867
7.871
61,716
-0.04(-0.49%)
Mar 11, 2002
7.834
7.936
7.834
7.909
28,005
+0.03(+0.32%)
Mar 08, 2002
7.925
7.925
7.828
7.884
38,896
+0.05(+0.66%)
Mar 07, 2002
7.942
7.942
7.809
7.832
79,090
-0.09(-1.17%)
Mar 06, 2002
7.742
7.954
7.742
7.925
298,209
+0.07(+0.91%)
Mar 05, 2002
7.857
7.873
7.815
7.853
45,379
+0.04(+0.47%)
Mar 04, 2002
7.722
7.857
7.722
7.817
63,790
+0.05(+0.62%)
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
.