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
)
80.79
+1.86 (+2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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, 2003
9.231
9.267
9.031
9.139
48,234
-0.11(-1.21%)
Sep 29, 2003
9.075
9.252
9.019
9.252
62,716
+0.14(+1.51%)
Sep 26, 2003
9.179
9.190
9.048
9.114
52,644
-0.06(-0.70%)
Sep 25, 2003
9.292
9.411
9.157
9.178
73,720
-0.12(-1.29%)
Sep 24, 2003
9.366
9.360
9.281
9.298
48,009
-0.07(-0.72%)
Sep 23, 2003
9.223
9.412
9.223
9.366
123,415
+0.01(+0.06%)
Sep 22, 2003
9.360
9.425
9.271
9.360
57,367
-0.05(-0.58%)
Sep 19, 2003
9.397
9.484
9.378
9.414
82,992
-0.03(-0.33%)
Sep 18, 2003
9.451
9.523
9.445
9.445
53,707
-0.06(-0.61%)
Sep 17, 2003
9.552
9.573
9.476
9.504
134,597
-0.07(-0.71%)
Sep 16, 2003
9.494
9.624
9.447
9.571
458,811
+0.08(+0.80%)
Sep 15, 2003
9.378
9.571
9.378
9.496
105,031
+0.07(+0.70%)
Sep 12, 2003
9.339
9.498
9.290
9.430
79,999
+0.08(+0.89%)
Sep 11, 2003
9.310
9.358
9.298
9.347
82,579
+0.05(+0.52%)
Sep 10, 2003
9.420
9.422
9.298
9.298
74,063
-0.11(-1.15%)
Sep 09, 2003
9.471
9.552
9.374
9.407
51,870
-0.12(-1.22%)
Sep 08, 2003
9.298
9.523
9.298
9.523
53,418
+0.21(+2.20%)
Sep 05, 2003
9.327
9.327
9.287
9.318
85,934
-0.05(-0.56%)
Sep 04, 2003
9.337
9.387
9.271
9.370
88,773
+0.07(+0.75%)
Sep 03, 2003
9.276
9.337
9.201
9.300
164,385
+0.00(+0.02%)
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
.