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

UMB Financial Corp (NQ: UMBF )

82.80 +0.64 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2002 7.281 7.539 7.279 7.413 116,644 +0.13(+1.81%)
Dec 30, 2002 7.401 7.401 7.239 7.281 101,676 -0.19(-2.54%)
Dec 27, 2002 7.335 7.506 7.335 7.471 35,354 -0.07(-0.92%)
Dec 26, 2002 7.519 7.541 7.467 7.541 15,999 +0.10(+1.35%)
Dec 24, 2002 7.370 7.512 7.370 7.440 9,548 -0.05(-0.62%)
Dec 23, 2002 7.415 7.560 7.239 7.487 84,128 -0.07(-0.97%)
Dec 20, 2002 7.415 7.560 7.258 7.560 96,257 +0.15(+2.01%)
Dec 19, 2002 7.415 7.415 7.297 7.411 38,193 +0.02(+0.21%)
Dec 18, 2002 7.492 7.556 7.396 7.396 114,321 -0.11(-1.45%)
Dec 17, 2002 7.440 7.613 7.401 7.504 44,644 +0.06(+0.83%)
Dec 16, 2002 7.275 7.444 7.266 7.442 41,806 +0.13(+1.75%)
Dec 13, 2002 7.332 7.475 7.314 7.314 60,902 -0.08(-1.10%)
Dec 12, 2002 7.372 7.475 7.339 7.396 14,967 -0.02(-0.21%)
Dec 11, 2002 7.436 7.440 7.363 7.411 24,257 +0.04(+0.55%)
Dec 10, 2002 7.363 7.434 7.324 7.370 32,257 +0.01(+0.08%)
Dec 09, 2002 7.347 7.473 7.347 7.364 37,160 -0.10(-1.32%)
Dec 06, 2002 7.382 7.475 7.364 7.463 42,322 +0.10(+1.39%)
Dec 05, 2002 7.421 7.523 7.349 7.361 593,801 -0.07(-0.96%)
Dec 04, 2002 7.421 7.459 7.392 7.432 60,902 +0.00(+0.03%)
Dec 03, 2002 7.490 7.649 7.322 7.430 50,838 -0.15(-2.02%)
Dec 02, 2002 7.762 7.762 7.518 7.583 63,741 -0.18(-2.32%)
Nov 29, 2002 7.673 7.763 7.545 7.763 33,031 +0.09(+1.18%)
Nov 27, 2002 7.423 7.673 7.423 7.673 31,999 +0.25(+3.37%)
Nov 26, 2002 7.562 7.562 7.396 7.423 24,515 -0.19(-2.44%)
Nov 25, 2002 7.605 7.663 7.547 7.609 33,290 +0.05(+0.69%)
Nov 22, 2002 7.609 7.680 7.506 7.556 207,223 -0.09(-1.24%)
Nov 21, 2002 7.452 7.663 7.452 7.651 98,063 +0.01(+0.15%)
Nov 20, 2002 7.554 7.640 7.442 7.640 68,902 +0.20(+2.63%)
Nov 19, 2002 7.479 7.537 7.380 7.444 80,515 -0.03(-0.47%)
Nov 18, 2002 7.605 7.874 7.304 7.479 62,967 -0.15(-1.96%)
Nov 15, 2002 7.595 7.628 7.446 7.628 37,677 +0.11(+1.42%)
Nov 14, 2002 7.551 7.593 7.380 7.521 77,676 +0.03(+0.41%)
Nov 13, 2002 7.649 7.653 7.430 7.491 58,580 -0.14(-1.90%)
Nov 12, 2002 7.469 7.636 7.469 7.636 58,064 +0.20(+2.74%)
Nov 11, 2002 7.663 7.663 7.409 7.432 182,449 -0.17(-2.29%)
Nov 08, 2002 7.640 7.663 7.485 7.607 192,772 +0.06(+0.74%)
Nov 07, 2002 7.657 7.657 7.527 7.551 34,064 -0.11(-1.47%)
Nov 06, 2002 7.636 7.663 7.599 7.663 53,935 +0.00(+0.00%)
Nov 05, 2002 7.715 7.715 7.603 7.663 42,322 -0.01(-0.10%)
Nov 04, 2002 7.601 7.750 7.541 7.671 156,385 +0.01(+0.15%)
Nov 01, 2002 7.564 7.663 7.487 7.659 91,095 +0.09(+1.26%)
Oct 31, 2002 7.663 7.663 7.537 7.564 38,967 -0.08(-1.09%)
Oct 30, 2002 7.595 7.663 7.551 7.647 60,386 +0.11(+1.42%)
Oct 29, 2002 7.322 7.556 7.221 7.541 40,773 +0.32(+4.48%)
Oct 28, 2002 7.421 7.425 7.217 7.217 30,451 -0.21(-2.79%)
Oct 25, 2002 7.301 7.450 7.219 7.425 69,934 +0.07(+0.89%)
Oct 24, 2002 7.578 7.671 7.333 7.359 85,418 -0.28(-3.70%)
Oct 23, 2002 7.564 7.642 7.481 7.641 26,580 +0.06(+0.74%)
Oct 22, 2002 7.605 7.663 7.552 7.585 24,257 -0.08(-1.01%)
Oct 21, 2002 7.473 7.663 7.417 7.663 36,642 +0.04(+0.51%)
Oct 18, 2002 7.605 7.702 7.479 7.624 87,483 +0.02(+0.28%)
Oct 17, 2002 7.477 7.603 7.304 7.603 17,806 +0.30(+4.17%)
Oct 16, 2002 7.477 7.607 7.128 7.299 116,370 -0.40(-5.21%)
Oct 15, 2002 7.421 7.740 7.421 7.700 46,709 +0.35(+4.77%)
Oct 14, 2002 7.399 7.399 7.215 7.349 32,515 +0.05(+0.66%)
Oct 11, 2002 7.014 7.351 7.014 7.301 56,257 +0.20(+2.84%)
Oct 10, 2002 7.140 7.244 7.029 7.099 78,450 -0.04(-0.57%)
Oct 09, 2002 7.401 7.401 7.140 7.140 99,353 -0.26(-3.56%)
Oct 08, 2002 7.188 7.403 7.147 7.403 44,644 +0.23(+3.27%)
Oct 07, 2002 7.237 7.237 7.142 7.169 71,999 -0.15(-1.99%)
Oct 04, 2002 7.268 7.430 7.266 7.314 51,870 -0.06(-0.81%)
Oct 03, 2002 7.401 7.479 7.266 7.374 72,773 +0.11(+1.49%)
Oct 02, 2002 7.585 7.607 7.239 7.266 179,353 -0.32(-4.21%)
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.