Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
86.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2004
9.299
9.299
9.159
9.246
41,501
-0.05(-0.50%)
Sep 29, 2004
9.012
9.293
9.012
9.293
54,648
+0.13(+1.40%)
Sep 28, 2004
9.066
9.165
9.066
9.165
101,821
+0.05(+0.53%)
Sep 27, 2004
9.200
9.200
9.021
9.116
107,492
-0.00(-0.02%)
Sep 24, 2004
9.212
9.217
9.118
9.118
49,492
-0.03(-0.32%)
Sep 23, 2004
9.285
9.285
9.148
9.148
77,332
-0.07(-0.78%)
Sep 22, 2004
9.340
9.407
9.198
9.219
68,826
-0.19(-2.00%)
Sep 21, 2004
9.340
9.407
9.340
9.407
33,510
+0.06(+0.62%)
Sep 20, 2004
9.376
9.394
9.341
9.349
38,408
-0.02(-0.25%)
Sep 17, 2004
9.462
9.464
9.272
9.373
139,971
-0.13(-1.33%)
Sep 16, 2004
9.586
9.586
9.425
9.499
43,564
+0.08(+0.80%)
Sep 15, 2004
9.382
9.481
9.382
9.423
30,417
-0.08(-0.86%)
Sep 14, 2004
9.442
9.504
9.400
9.504
39,439
+0.00(+0.02%)
Sep 13, 2004
9.504
9.504
9.442
9.502
46,399
-0.04(-0.41%)
Sep 10, 2004
9.411
9.541
9.411
9.541
44,079
+0.04(+0.39%)
Sep 09, 2004
9.504
9.504
9.396
9.504
55,421
+0.07(+0.78%)
Sep 08, 2004
9.466
9.504
9.431
9.431
69,599
-0.07(-0.78%)
Sep 07, 2004
9.592
9.592
9.471
9.504
119,607
-0.02(-0.22%)
Sep 03, 2004
9.510
9.545
9.491
9.526
47,172
+0.02(+0.22%)
Sep 02, 2004
9.417
9.504
9.371
9.504
73,208
+0.06(+0.66%)
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
.