Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UMB Financial Corp (NQ: UMBF )

79.75 -0.56 (-0.70%)
Streaming Delayed Price Updated: 10:35 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 9.837 9.845 9.748 9.816 90,917 +0.05(+0.47%)
May 27, 2004 9.737 9.845 9.723 9.769 35,745 -0.02(-0.24%)
May 26, 2004 9.652 9.816 9.611 9.793 41,702 +0.04(+0.42%)
May 25, 2004 9.607 9.820 9.491 9.752 82,887 +0.19(+2.02%)
May 24, 2004 9.513 9.605 9.453 9.559 60,352 +0.14(+1.43%)
May 21, 2004 9.377 9.516 9.314 9.424 70,454 +0.06(+0.60%)
May 20, 2004 9.362 9.530 9.291 9.368 125,108 -0.09(-0.94%)
May 19, 2004 9.652 9.748 9.318 9.457 102,055 -0.08(-0.79%)
May 18, 2004 9.370 9.640 9.370 9.532 56,208 +0.12(+1.31%)
May 17, 2004 9.708 9.713 9.298 9.408 90,917 -0.17(-1.81%)
May 14, 2004 9.636 9.733 9.513 9.582 117,856 -0.06(-0.66%)
May 13, 2004 9.596 9.690 9.441 9.646 125,367 -0.03(-0.28%)
May 12, 2004 9.453 9.710 9.285 9.673 160,854 +0.22(+2.35%)
May 11, 2004 9.488 9.488 9.343 9.451 68,123 +0.11(+1.18%)
May 10, 2004 9.432 9.520 9.333 9.341 57,244 -0.13(-1.41%)
May 07, 2004 9.629 9.733 9.453 9.474 147,902 -0.37(-3.76%)
May 06, 2004 9.769 9.845 9.584 9.845 108,790 +0.05(+0.53%)
May 05, 2004 9.816 10.02 9.793 9.793 102,832 -0.06(-0.59%)
May 04, 2004 9.298 9.941 9.298 9.850 165,775 +0.18(+1.86%)
May 03, 2004 9.681 9.843 9.516 9.671 363,152 -0.01(-0.08%)
Apr 30, 2004 9.845 9.901 9.657 9.679 138,318 -0.16(-1.67%)
Apr 29, 2004 10.05 10.07 9.821 9.843 79,261 -0.08(-0.76%)
Apr 28, 2004 9.885 10.17 9.877 9.918 118,374 -0.28(-2.71%)
Apr 27, 2004 9.841 10.21 9.839 10.19 195,563 +0.36(+3.65%)
Apr 26, 2004 9.733 9.984 9.710 9.835 71,490 +0.04(+0.41%)
Apr 23, 2004 9.991 9.991 9.675 9.794 49,732 -0.16(-1.59%)
Apr 22, 2004 9.520 9.989 9.520 9.953 104,645 +0.34(+3.49%)
Apr 21, 2004 9.459 9.690 9.267 9.617 117,078 +0.14(+1.53%)
Apr 20, 2004 9.671 9.758 9.472 9.472 90,917 -0.17(-1.72%)
Apr 19, 2004 9.505 9.769 9.505 9.638 58,539 -0.13(-1.32%)
Apr 16, 2004 9.617 9.866 9.497 9.767 82,369 +0.09(+0.90%)
Apr 15, 2004 9.767 9.823 9.619 9.681 78,225 -0.06(-0.59%)
Apr 14, 2004 9.787 9.808 9.719 9.738 175,618 -0.13(-1.27%)
Apr 13, 2004 10.02 10.13 9.812 9.864 112,675 -0.13(-1.33%)
Apr 12, 2004 9.941 10.05 9.939 9.997 51,286 +0.06(+0.56%)
Apr 08, 2004 10.04 10.05 9.910 9.941 117,856 -0.04(-0.37%)
Apr 07, 2004 9.806 10.01 9.791 9.978 43,775 +0.14(+1.41%)
Apr 06, 2004 9.804 10.00 9.804 9.839 96,357 -0.05(-0.55%)
Apr 05, 2004 9.949 9.949 9.806 9.893 69,418 -0.01(-0.06%)
Apr 02, 2004 9.885 10.03 9.827 9.899 116,819 +0.08(+0.79%)
Apr 01, 2004 9.731 9.868 9.731 9.821 94,284 +0.03(+0.35%)
Mar 31, 2004 9.636 9.787 9.522 9.787 105,940 +0.07(+0.70%)
Mar 30, 2004 9.638 9.727 9.578 9.719 55,690 +0.14(+1.41%)
Mar 29, 2004 9.492 9.640 9.474 9.584 53,877 +0.08(+0.87%)
Mar 26, 2004 9.486 9.545 9.437 9.501 27,197 -0.04(-0.45%)
Mar 25, 2004 9.312 9.544 9.312 9.544 53,618 +0.18(+1.94%)
Mar 24, 2004 9.347 9.410 9.304 9.362 67,346 -0.00(-0.02%)
Mar 23, 2004 9.254 9.401 9.254 9.364 56,726 +0.11(+1.19%)
Mar 22, 2004 9.403 9.453 9.188 9.254 57,503 -0.09(-0.95%)
Mar 19, 2004 9.655 9.682 9.343 9.343 66,310 -0.13(-1.37%)
Mar 18, 2004 9.383 9.650 9.383 9.472 80,038 -0.08(-0.83%)
Mar 17, 2004 9.369 9.632 9.369 9.551 70,713 +0.24(+2.61%)
Mar 16, 2004 9.341 9.443 9.233 9.308 118,115 +0.06(+0.61%)
Mar 15, 2004 9.549 9.549 9.219 9.252 126,403 -0.40(-4.14%)
Mar 12, 2004 9.374 9.654 9.325 9.652 68,123 +0.27(+2.86%)
Mar 11, 2004 9.531 9.611 9.379 9.383 128,217 -0.13(-1.38%)
Mar 10, 2004 9.692 9.791 9.511 9.515 33,673 -0.16(-1.62%)
Mar 09, 2004 9.515 9.812 9.507 9.671 113,711 +0.06(+0.58%)
Mar 08, 2004 9.974 10.04 9.615 9.615 111,639 -0.34(-3.39%)
Mar 05, 2004 9.866 10.05 9.818 9.953 120,446 +0.02(+0.17%)
Mar 04, 2004 9.545 9.937 9.513 9.935 112,675 +0.27(+2.82%)
Mar 03, 2004 9.711 9.785 9.663 9.663 70,972 -0.06(-0.58%)
Mar 02, 2004 9.721 9.810 9.505 9.719 87,291 -0.08(-0.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.