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

UMB Financial Corp (NQ: UMBF )

80.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2003 7.914 8.107 7.914 8.107 87,809 +0.26(+3.35%)
May 29, 2003 8.015 8.015 7.721 7.845 74,080 -0.01(-0.15%)
May 28, 2003 8.011 8.011 7.856 7.856 31,341 -0.12(-1.50%)
May 27, 2003 7.839 8.040 7.721 7.976 127,180 +0.16(+2.08%)
May 23, 2003 7.642 7.833 7.604 7.814 69,677 +0.17(+2.27%)
May 22, 2003 7.577 7.663 7.575 7.640 33,155 +0.04(+0.56%)
May 21, 2003 7.631 7.631 7.582 7.598 30,305 -0.01(-0.08%)
May 20, 2003 7.631 7.631 7.584 7.604 19,167 +0.02(+0.28%)
May 19, 2003 7.810 7.810 7.559 7.582 74,339 -0.20(-2.60%)
May 16, 2003 7.685 7.810 7.636 7.785 110,085 +0.02(+0.25%)
May 15, 2003 7.692 7.779 7.640 7.766 66,828 +0.05(+0.68%)
May 14, 2003 7.762 7.785 7.677 7.714 55,431 -0.05(-0.62%)
May 13, 2003 7.702 7.762 7.675 7.762 37,558 +0.04(+0.53%)
May 12, 2003 7.621 7.760 7.621 7.721 22,276 -0.03(-0.42%)
May 09, 2003 7.721 7.754 7.625 7.754 25,138 +0.01(+0.12%)
May 08, 2003 7.744 7.752 7.625 7.744 48,696 -0.02(-0.30%)
May 07, 2003 7.692 7.777 7.673 7.768 74,080 +0.06(+0.75%)
May 06, 2003 7.569 7.758 7.569 7.710 70,972 -0.01(-0.13%)
May 05, 2003 7.565 7.777 7.561 7.719 48,955 +0.03(+0.35%)
May 02, 2003 7.571 7.766 7.555 7.692 114,229 +0.15(+2.00%)
May 01, 2003 7.582 7.596 7.486 7.542 61,647 -0.09(-1.21%)
Apr 30, 2003 7.663 7.723 7.600 7.634 58,021 -0.05(-0.60%)
Apr 29, 2003 7.663 7.756 7.663 7.681 93,248 -0.04(-0.55%)
Apr 28, 2003 7.509 7.793 7.470 7.723 151,529 +0.23(+3.12%)
Apr 25, 2003 7.368 7.490 7.368 7.490 77,966 +0.11(+1.54%)
Apr 24, 2003 7.368 7.461 7.347 7.376 57,244 -0.01(-0.08%)
Apr 23, 2003 7.368 7.387 7.368 7.382 48,696 +0.00(+0.00%)
Apr 22, 2003 7.324 7.410 7.324 7.382 73,821 +0.02(+0.24%)
Apr 21, 2003 7.252 7.399 7.154 7.364 110,344 +0.12(+1.60%)
Apr 17, 2003 7.183 7.252 7.146 7.248 43,775 +0.12(+1.65%)
Apr 16, 2003 7.117 7.196 7.028 7.131 329,219 +0.03(+0.41%)
Apr 15, 2003 7.065 7.113 7.036 7.102 144,017 -0.06(-0.84%)
Apr 14, 2003 7.123 7.198 7.094 7.161 62,683 +0.05(+0.76%)
Apr 11, 2003 7.104 7.142 7.104 7.107 77,707 +0.00(+0.03%)
Apr 10, 2003 7.200 7.200 7.106 7.106 79,779 -0.05(-0.75%)
Apr 09, 2003 7.156 7.189 7.138 7.160 71,490 +0.01(+0.08%)
Apr 08, 2003 7.160 7.235 7.131 7.154 81,851 +0.06(+0.84%)
Apr 07, 2003 7.239 7.513 7.007 7.094 435,937 -0.06(-0.86%)
Apr 04, 2003 7.173 7.200 7.140 7.156 27,715 +0.02(+0.30%)
Apr 03, 2003 7.239 7.239 7.082 7.134 184,166 -0.07(-0.91%)
Apr 02, 2003 7.304 7.316 7.129 7.200 225,610 -0.09(-1.19%)
Apr 01, 2003 7.169 7.287 7.046 7.287 139,096 +0.21(+2.95%)
Mar 31, 2003 7.206 7.217 7.050 7.078 93,248 -0.17(-2.32%)
Mar 28, 2003 7.246 7.246 7.192 7.246 33,155 +0.08(+1.05%)
Mar 27, 2003 7.192 7.221 7.154 7.171 3,626,339 -0.03(-0.45%)
Mar 26, 2003 7.333 7.366 7.190 7.204 76,008 -0.17(-2.31%)
Mar 25, 2003 7.304 7.374 7.304 7.374 23,312 +0.06(+0.84%)
Mar 24, 2003 7.374 7.374 7.312 7.312 19,426 -0.04(-0.53%)
Mar 21, 2003 7.546 7.547 7.291 7.351 78,743 -0.01(-0.13%)
Mar 20, 2003 7.351 7.368 7.314 7.360 26,161 -0.01(-0.18%)
Mar 19, 2003 7.305 7.399 7.305 7.374 74,339 +0.01(+0.19%)
Mar 18, 2003 7.478 7.540 7.190 7.360 125,821 -0.18(-2.33%)
Mar 17, 2003 7.277 7.536 7.277 7.536 68,900 +0.24(+3.25%)
Mar 14, 2003 7.327 7.385 7.279 7.299 23,830 -0.03(-0.34%)
Mar 13, 2003 7.214 7.432 7.175 7.324 68,900 +0.04(+0.58%)
Mar 12, 2003 7.322 7.366 7.233 7.281 95,095 -0.04(-0.61%)
Mar 11, 2003 7.318 7.333 7.306 7.326 177,172 +0.01(+0.13%)
Mar 10, 2003 7.314 7.387 7.270 7.316 84,700 -0.05(-0.66%)
Mar 07, 2003 7.200 7.364 7.200 7.364 75,635 +0.07(+0.93%)
Mar 06, 2003 7.173 7.310 7.173 7.297 80,556 +0.06(+0.80%)
Mar 05, 2003 7.071 7.266 7.048 7.239 551,721 +0.14(+2.04%)
Mar 04, 2003 6.997 7.094 6.997 7.094 28,751 +0.10(+1.38%)
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.