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

UMB Financial Corp (NQ: UMBF )

79.81 +0.15 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2003 7.692 7.752 7.628 7.663 57,805 -0.05(-0.60%)
Apr 29, 2003 7.692 7.785 7.692 7.709 92,902 -0.04(-0.55%)
Apr 28, 2003 7.537 7.822 7.498 7.752 150,966 +0.23(+3.12%)
Apr 25, 2003 7.396 7.518 7.396 7.518 77,676 +0.11(+1.54%)
Apr 24, 2003 7.396 7.489 7.374 7.403 57,031 -0.01(-0.08%)
Apr 23, 2003 7.396 7.415 7.396 7.409 48,515 +0.00(+0.00%)
Apr 22, 2003 7.351 7.438 7.351 7.409 73,547 +0.02(+0.24%)
Apr 21, 2003 7.279 7.426 7.180 7.392 109,934 +0.12(+1.60%)
Apr 17, 2003 7.210 7.279 7.173 7.275 43,612 +0.12(+1.65%)
Apr 16, 2003 7.144 7.223 7.054 7.157 327,997 +0.03(+0.41%)
Apr 15, 2003 7.091 7.140 7.062 7.128 143,482 -0.06(-0.84%)
Apr 14, 2003 7.149 7.225 7.120 7.188 62,451 +0.05(+0.76%)
Apr 11, 2003 7.130 7.169 7.130 7.134 77,418 +0.00(+0.03%)
Apr 10, 2003 7.227 7.227 7.132 7.132 79,483 -0.05(-0.75%)
Apr 09, 2003 7.182 7.215 7.165 7.186 71,225 +0.01(+0.08%)
Apr 08, 2003 7.186 7.262 7.157 7.180 81,547 +0.06(+0.84%)
Apr 07, 2003 7.266 7.541 7.033 7.120 434,318 -0.06(-0.86%)
Apr 04, 2003 7.200 7.227 7.167 7.182 27,612 +0.02(+0.30%)
Apr 03, 2003 7.266 7.266 7.109 7.161 183,482 -0.07(-0.91%)
Apr 02, 2003 7.332 7.343 7.155 7.227 224,772 -0.09(-1.19%)
Apr 01, 2003 7.196 7.314 7.072 7.314 138,579 +0.21(+2.95%)
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%)
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.