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

UMB Financial Corp (NQ: UMBF )

80.35 -0.53 (-0.66%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 10, 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 (%)
Jun 30, 2003 8.283 8.283 8.127 8.196 90,140 -0.03(-0.33%)
Jun 27, 2003 8.275 8.320 8.223 8.223 53,618 -0.08(-0.95%)
Jun 26, 2003 8.300 8.302 8.204 8.302 67,346 +0.07(+0.80%)
Jun 25, 2003 8.215 8.378 8.215 8.237 62,165 -0.03(-0.40%)
Jun 24, 2003 8.215 8.281 8.215 8.270 55,431 +0.03(+0.35%)
Jun 23, 2003 8.223 8.345 8.223 8.241 108,531 -0.13(-1.59%)
Jun 20, 2003 8.260 8.374 8.246 8.374 91,694 +0.10(+1.17%)
Jun 19, 2003 8.300 8.457 8.256 8.277 84,959 -0.10(-1.24%)
Jun 18, 2003 8.358 8.420 8.107 8.381 86,773 -0.04(-0.44%)
Jun 17, 2003 8.300 8.443 8.300 8.418 90,917 +0.09(+1.14%)
Jun 16, 2003 8.183 8.345 8.146 8.324 76,153 +0.21(+2.57%)
Jun 13, 2003 8.113 8.179 8.069 8.115 166,034 +0.01(+0.12%)
Jun 12, 2003 8.013 8.107 7.982 8.105 47,401 +0.11(+1.43%)
Jun 11, 2003 8.127 8.127 7.986 7.992 34,709 -0.07(-0.84%)
Jun 10, 2003 7.899 8.179 7.860 8.059 73,303 +0.18(+2.30%)
Jun 09, 2003 8.185 8.088 7.866 7.878 65,520 -0.31(-3.75%)
Jun 06, 2003 7.945 8.298 7.945 8.185 47,142 -0.08(-0.93%)
Jun 05, 2003 8.051 8.358 8.024 8.262 60,093 +0.13(+1.59%)
Jun 04, 2003 8.117 8.273 8.103 8.132 85,218 +0.09(+1.10%)
Jun 03, 2003 7.997 8.117 7.868 8.044 41,184 +0.01(+0.07%)
Jun 02, 2003 8.105 8.119 7.997 8.038 70,713 -0.07(-0.86%)
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%)
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.