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

UMB Financial Corp (NQ: UMBF )

82.16 -2.22 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2003 7.233 7.244 7.076 7.105 92,902 -0.17(-2.32%)
Mar 28, 2003 7.273 7.273 7.219 7.273 33,031 +0.08(+1.05%)
Mar 27, 2003 7.219 7.248 7.180 7.198 3,612,871 -0.03(-0.45%)
Mar 26, 2003 7.361 7.394 7.217 7.231 75,725 -0.17(-2.31%)
Mar 25, 2003 7.332 7.401 7.332 7.401 23,225 +0.06(+0.84%)
Mar 24, 2003 7.401 7.401 7.339 7.339 19,354 -0.04(-0.53%)
Mar 21, 2003 7.574 7.575 7.318 7.378 78,450 -0.01(-0.13%)
Mar 20, 2003 7.378 7.396 7.341 7.388 26,064 -0.01(-0.18%)
Mar 19, 2003 7.332 7.426 7.332 7.401 74,063 +0.01(+0.19%)
Mar 18, 2003 7.506 7.568 7.217 7.388 125,353 -0.18(-2.33%)
Mar 17, 2003 7.304 7.564 7.304 7.564 68,644 +0.24(+3.25%)
Mar 14, 2003 7.355 7.413 7.306 7.326 23,741 -0.03(-0.34%)
Mar 13, 2003 7.240 7.459 7.202 7.351 68,644 +0.04(+0.58%)
Mar 12, 2003 7.349 7.394 7.260 7.308 94,742 -0.04(-0.61%)
Mar 11, 2003 7.345 7.361 7.333 7.353 176,514 +0.01(+0.13%)
Mar 10, 2003 7.341 7.415 7.297 7.343 84,386 -0.05(-0.66%)
Mar 07, 2003 7.227 7.392 7.227 7.392 75,354 +0.07(+0.93%)
Mar 06, 2003 7.200 7.337 7.200 7.324 80,257 +0.06(+0.80%)
Mar 05, 2003 7.097 7.293 7.074 7.266 549,672 +0.15(+2.04%)
Mar 04, 2003 7.024 7.120 7.024 7.120 28,644 +0.10(+1.38%)
Mar 03, 2003 7.196 7.266 7.022 7.024 48,773 -0.12(-1.73%)
Feb 28, 2003 7.301 7.339 7.074 7.147 37,419 -0.15(-2.10%)
Feb 27, 2003 7.264 7.301 7.237 7.301 56,257 +0.06(+0.78%)
Feb 26, 2003 7.295 7.295 7.122 7.244 33,290 -0.04(-0.61%)
Feb 25, 2003 7.204 7.289 7.157 7.289 60,386 +0.15(+2.06%)
Feb 24, 2003 7.281 7.281 7.142 7.142 30,193 -0.13(-1.84%)
Feb 21, 2003 7.264 7.275 7.240 7.275 47,999 +0.10(+1.38%)
Feb 20, 2003 7.279 7.279 7.149 7.177 21,677 -0.08(-1.04%)
Feb 19, 2003 7.250 7.270 7.177 7.252 25,290 +0.03(+0.40%)
Feb 18, 2003 7.198 7.246 7.159 7.223 35,870 +0.06(+0.89%)
Feb 14, 2003 7.126 7.204 7.126 7.159 27,870 +0.03(+0.46%)
Feb 13, 2003 7.264 7.264 7.093 7.126 49,547 -0.04(-0.62%)
Feb 12, 2003 7.208 7.242 7.171 7.171 45,935 -0.07(-0.96%)
Feb 11, 2003 7.285 7.324 7.192 7.240 52,386 -0.04(-0.53%)
Feb 10, 2003 7.239 7.384 7.223 7.279 146,063 +0.03(+0.48%)
Feb 07, 2003 7.308 7.390 7.242 7.244 55,999 -0.11(-1.55%)
Feb 06, 2003 7.301 7.372 7.287 7.359 50,322 +0.03(+0.42%)
Feb 05, 2003 7.353 7.363 7.314 7.328 24,257 -0.05(-0.63%)
Feb 04, 2003 7.384 7.417 7.285 7.374 43,096 -0.03(-0.34%)
Feb 03, 2003 7.378 7.456 7.304 7.399 67,096 +0.00(+0.00%)
Jan 31, 2003 7.518 7.541 7.386 7.399 45,418 -0.12(-1.65%)
Jan 30, 2003 7.711 7.764 7.521 7.523 42,022 -0.19(-2.44%)
Jan 29, 2003 7.711 7.721 7.622 7.711 65,805 +0.02(+0.25%)
Jan 28, 2003 7.541 7.692 7.533 7.692 68,902 +0.16(+2.11%)
Jan 27, 2003 7.521 7.558 7.490 7.533 52,902 -0.00(-0.05%)
Jan 24, 2003 7.768 7.777 7.386 7.537 63,225 -0.26(-3.35%)
Jan 23, 2003 7.876 7.876 7.624 7.799 31,483 -0.04(-0.57%)
Jan 22, 2003 7.762 7.882 7.725 7.843 41,289 +0.08(+1.02%)
Jan 21, 2003 7.831 7.833 7.758 7.764 29,677 -0.06(-0.79%)
Jan 17, 2003 7.733 7.930 7.651 7.826 73,547 +0.11(+1.48%)
Jan 16, 2003 7.644 7.711 7.589 7.711 42,322 +0.07(+0.96%)
Jan 15, 2003 7.721 7.721 7.618 7.638 58,838 -0.04(-0.50%)
Jan 14, 2003 7.663 7.676 7.514 7.676 35,096 +0.12(+1.59%)
Jan 13, 2003 7.541 7.593 7.508 7.556 48,515 -0.06(-0.81%)
Jan 10, 2003 7.545 7.628 7.483 7.618 30,709 +0.03(+0.46%)
Jan 09, 2003 7.552 7.626 7.552 7.583 39,483 +0.08(+1.06%)
Jan 08, 2003 7.386 7.587 7.386 7.504 55,225 +0.06(+0.78%)
Jan 07, 2003 7.529 7.529 7.363 7.446 79,483 -0.15(-1.91%)
Jan 06, 2003 7.496 7.595 7.465 7.591 69,934 +0.10(+1.37%)
Jan 03, 2003 7.467 7.519 7.368 7.489 48,257 +0.01(+0.18%)
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.