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

UMB Financial Corp (NQ: UMBF )

84.43 -1.57 (-1.83%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 31, 2003 9.989 10.04 9.702 9.727 77,332 -0.17(-1.74%)
Oct 30, 2003 9.890 9.991 9.817 9.900 76,316 +0.01(+0.10%)
Oct 29, 2003 9.842 9.890 9.613 9.890 86,125 +0.11(+1.09%)
Oct 28, 2003 9.501 9.786 9.475 9.784 67,150 +0.27(+2.88%)
Oct 27, 2003 9.380 9.592 9.380 9.510 76,301 -0.01(-0.08%)
Oct 24, 2003 9.378 9.524 9.318 9.518 59,030 +0.12(+1.28%)
Oct 23, 2003 9.373 9.528 9.264 9.398 100,790 -0.03(-0.37%)
Oct 22, 2003 9.669 9.669 9.361 9.433 124,247 -0.28(-2.87%)
Oct 21, 2003 9.797 9.821 9.594 9.712 56,996 -0.06(-0.60%)
Oct 20, 2003 9.755 9.811 9.487 9.770 93,314 +0.03(+0.30%)
Oct 17, 2003 9.863 9.978 9.741 9.741 149,285 -0.15(-1.49%)
Oct 16, 2003 9.774 9.902 9.681 9.888 76,917 +0.11(+1.17%)
Oct 15, 2003 9.892 9.931 9.698 9.774 90,221 -0.17(-1.74%)
Oct 14, 2003 9.669 9.954 9.660 9.947 198,419 +0.25(+2.56%)
Oct 13, 2003 9.557 9.801 9.553 9.698 123,608 +0.11(+1.13%)
Oct 10, 2003 9.599 9.601 9.464 9.590 217,330 -0.04(-0.40%)
Oct 09, 2003 9.512 9.669 9.512 9.629 156,482 +0.16(+1.70%)
Oct 08, 2003 9.504 9.555 9.468 9.468 61,685 -0.06(-0.63%)
Oct 07, 2003 9.660 9.696 9.471 9.528 81,920 -0.07(-0.77%)
Oct 06, 2003 9.405 9.650 9.374 9.601 123,355 +0.19(+2.06%)
Oct 03, 2003 9.373 9.485 9.355 9.407 60,229 +0.04(+0.48%)
Oct 02, 2003 9.431 9.460 9.342 9.363 31,837 -0.03(-0.37%)
Oct 01, 2003 9.182 9.446 9.138 9.398 91,448 +0.25(+2.71%)
Sep 30, 2003 9.242 9.277 9.041 9.149 48,180 -0.11(-1.21%)
Sep 29, 2003 9.085 9.262 9.029 9.262 62,647 +0.14(+1.51%)
Sep 26, 2003 9.189 9.200 9.058 9.124 52,586 -0.06(-0.70%)
Sep 25, 2003 9.303 9.421 9.167 9.188 73,638 -0.12(-1.29%)
Sep 24, 2003 9.376 9.371 9.291 9.309 47,956 -0.07(-0.72%)
Sep 23, 2003 9.233 9.423 9.233 9.376 123,278 +0.01(+0.06%)
Sep 22, 2003 9.371 9.436 9.281 9.371 57,303 -0.05(-0.58%)
Sep 19, 2003 9.407 9.495 9.388 9.425 82,900 -0.03(-0.33%)
Sep 18, 2003 9.462 9.534 9.456 9.456 53,648 -0.06(-0.61%)
Sep 17, 2003 9.563 9.584 9.487 9.514 134,447 -0.07(-0.71%)
Sep 16, 2003 9.504 9.634 9.458 9.582 458,301 +0.08(+0.80%)
Sep 15, 2003 9.388 9.582 9.388 9.506 104,914 +0.07(+0.70%)
Sep 12, 2003 9.349 9.508 9.301 9.440 79,910 +0.08(+0.89%)
Sep 11, 2003 9.320 9.369 9.309 9.357 82,488 +0.05(+0.52%)
Sep 10, 2003 9.431 9.433 9.309 9.309 73,981 -0.11(-1.15%)
Sep 09, 2003 9.481 9.563 9.384 9.417 51,812 -0.12(-1.22%)
Sep 08, 2003 9.309 9.534 9.309 9.534 53,359 +0.21(+2.20%)
Sep 05, 2003 9.338 9.338 9.297 9.328 85,839 -0.05(-0.56%)
Sep 04, 2003 9.347 9.398 9.281 9.380 88,674 +0.07(+0.75%)
Sep 03, 2003 9.286 9.347 9.212 9.310 164,202 +0.00(+0.02%)
Sep 02, 2003 9.167 9.310 9.165 9.309 112,905 +0.08(+0.88%)
Aug 29, 2003 9.049 9.272 9.049 9.227 55,937 -0.02(-0.25%)
Aug 28, 2003 9.213 9.254 9.116 9.250 214,469 +0.01(+0.08%)
Aug 27, 2003 9.213 9.243 9.194 9.243 132,238 +0.04(+0.42%)
Aug 26, 2003 9.165 9.252 9.120 9.204 153,891 -0.01(-0.11%)
Aug 25, 2003 9.175 9.250 9.175 9.213 133,012 +0.00(+0.00%)
Aug 22, 2003 9.281 9.392 9.190 9.213 109,554 -0.11(-1.17%)
Aug 21, 2003 9.165 9.388 9.165 9.322 138,425 +0.14(+1.52%)
Aug 20, 2003 9.165 9.192 9.054 9.182 55,163 +0.07(+0.72%)
Aug 19, 2003 9.116 9.161 9.051 9.116 112,905 +0.01(+0.06%)
Aug 18, 2003 8.961 9.170 8.893 9.111 138,683 +0.11(+1.25%)
Aug 15, 2003 8.777 9.047 8.777 8.998 50,781 +0.04(+0.48%)
Aug 14, 2003 8.921 8.955 8.921 8.955 27,581 +0.05(+0.61%)
Aug 13, 2003 8.790 8.921 8.790 8.901 38,408 +0.11(+1.30%)
Aug 12, 2003 8.794 8.796 8.703 8.787 270,921 +0.06(+0.67%)
Aug 11, 2003 8.730 8.760 8.686 8.729 130,176 -0.01(-0.09%)
Aug 08, 2003 8.633 8.769 8.633 8.736 83,261 +0.04(+0.51%)
Aug 07, 2003 8.635 8.826 8.612 8.692 77,590 -0.02(-0.18%)
Aug 06, 2003 8.632 8.775 8.632 8.707 33,510 +0.05(+0.58%)
Aug 05, 2003 8.715 8.779 8.635 8.657 74,754 -0.07(-0.82%)
Aug 04, 2003 8.740 8.798 8.651 8.729 76,559 -0.06(-0.71%)
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.