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 (%)
Sep 30, 2003 9.231 9.267 9.031 9.139 48,234 -0.11(-1.21%)
Sep 29, 2003 9.075 9.252 9.019 9.252 62,716 +0.14(+1.51%)
Sep 26, 2003 9.179 9.190 9.048 9.114 52,644 -0.06(-0.70%)
Sep 25, 2003 9.292 9.411 9.157 9.178 73,720 -0.12(-1.29%)
Sep 24, 2003 9.366 9.360 9.281 9.298 48,009 -0.07(-0.72%)
Sep 23, 2003 9.223 9.412 9.223 9.366 123,415 +0.01(+0.06%)
Sep 22, 2003 9.360 9.425 9.271 9.360 57,367 -0.05(-0.58%)
Sep 19, 2003 9.397 9.484 9.378 9.414 82,992 -0.03(-0.33%)
Sep 18, 2003 9.451 9.523 9.445 9.445 53,707 -0.06(-0.61%)
Sep 17, 2003 9.552 9.573 9.476 9.504 134,597 -0.07(-0.71%)
Sep 16, 2003 9.494 9.624 9.447 9.571 458,811 +0.08(+0.80%)
Sep 15, 2003 9.378 9.571 9.378 9.496 105,031 +0.07(+0.70%)
Sep 12, 2003 9.339 9.498 9.290 9.430 79,999 +0.08(+0.89%)
Sep 11, 2003 9.310 9.358 9.298 9.347 82,579 +0.05(+0.52%)
Sep 10, 2003 9.420 9.422 9.298 9.298 74,063 -0.11(-1.15%)
Sep 09, 2003 9.471 9.552 9.374 9.407 51,870 -0.12(-1.22%)
Sep 08, 2003 9.298 9.523 9.298 9.523 53,418 +0.21(+2.20%)
Sep 05, 2003 9.327 9.327 9.287 9.318 85,934 -0.05(-0.56%)
Sep 04, 2003 9.337 9.387 9.271 9.370 88,773 +0.07(+0.75%)
Sep 03, 2003 9.276 9.337 9.201 9.300 164,385 +0.00(+0.02%)
Sep 02, 2003 9.157 9.300 9.155 9.298 113,031 +0.08(+0.88%)
Aug 29, 2003 9.039 9.261 9.039 9.217 55,999 -0.02(-0.25%)
Aug 28, 2003 9.203 9.244 9.106 9.240 214,707 +0.01(+0.08%)
Aug 27, 2003 9.203 9.232 9.184 9.232 132,385 +0.04(+0.42%)
Aug 26, 2003 9.155 9.242 9.110 9.194 154,063 -0.01(-0.11%)
Aug 25, 2003 9.164 9.240 9.164 9.203 133,160 +0.00(+0.00%)
Aug 22, 2003 9.271 9.381 9.180 9.203 109,676 -0.11(-1.17%)
Aug 21, 2003 9.155 9.378 9.155 9.312 138,579 +0.14(+1.52%)
Aug 20, 2003 9.155 9.182 9.044 9.172 55,225 +0.07(+0.72%)
Aug 19, 2003 9.106 9.151 9.040 9.106 113,031 +0.01(+0.06%)
Aug 18, 2003 8.951 9.159 8.884 9.101 138,837 +0.11(+1.25%)
Aug 15, 2003 8.767 9.037 8.767 8.988 50,838 +0.04(+0.48%)
Aug 14, 2003 8.911 8.946 8.911 8.946 27,612 +0.05(+0.61%)
Aug 13, 2003 8.780 8.911 8.780 8.891 38,451 +0.11(+1.30%)
Aug 12, 2003 8.785 8.787 8.694 8.777 271,223 +0.06(+0.67%)
Aug 11, 2003 8.721 8.750 8.676 8.719 130,321 -0.01(-0.09%)
Aug 08, 2003 8.624 8.760 8.624 8.727 83,354 +0.04(+0.51%)
Aug 07, 2003 8.626 8.816 8.603 8.682 77,676 -0.02(-0.18%)
Aug 06, 2003 8.622 8.765 8.622 8.698 33,548 +0.05(+0.58%)
Aug 05, 2003 8.705 8.769 8.626 8.647 74,838 -0.07(-0.82%)
Aug 04, 2003 8.730 8.789 8.641 8.719 76,644 -0.06(-0.71%)
Aug 01, 2003 8.937 8.971 8.730 8.781 121,916 -0.16(-1.76%)
Jul 31, 2003 8.844 9.009 8.844 8.938 268,384 +0.04(+0.50%)
Jul 30, 2003 8.715 8.913 8.711 8.893 86,450 -0.00(-0.05%)
Jul 29, 2003 8.758 8.911 8.746 8.897 99,353 +0.10(+1.12%)
Jul 28, 2003 8.805 8.825 8.767 8.798 70,967 -0.03(-0.31%)
Jul 25, 2003 8.767 8.835 8.668 8.825 145,289 +0.10(+1.15%)
Jul 24, 2003 8.636 8.797 8.632 8.725 94,966 +0.04(+0.49%)
Jul 23, 2003 8.575 8.682 8.575 8.682 30,193 +0.09(+0.99%)
Jul 22, 2003 8.618 8.639 8.568 8.597 33,806 +0.00(+0.04%)
Jul 21, 2003 8.624 8.626 8.159 8.593 120,256 -0.10(-1.14%)
Jul 18, 2003 8.535 8.692 8.535 8.692 45,935 +0.15(+1.70%)
Jul 17, 2003 8.622 8.668 8.535 8.546 58,838 -0.08(-0.94%)
Jul 16, 2003 8.555 8.628 8.525 8.628 36,644 +0.05(+0.54%)
Jul 15, 2003 8.577 8.632 8.525 8.581 220,901 +0.01(+0.09%)
Jul 14, 2003 8.581 8.605 8.479 8.574 202,062 +0.02(+0.20%)
Jul 11, 2003 8.583 8.583 8.504 8.556 132,398 -0.01(-0.11%)
Jul 10, 2003 8.590 8.610 8.566 8.566 96,773 -0.01(-0.16%)
Jul 09, 2003 8.448 8.579 8.401 8.579 149,676 +0.09(+1.10%)
Jul 08, 2003 8.409 8.486 8.409 8.486 95,483 +0.06(+0.69%)
Jul 07, 2003 8.479 8.481 8.370 8.428 128,256 +0.06(+0.67%)
Jul 03, 2003 8.351 8.428 8.347 8.372 119,740 -0.08(-0.89%)
Jul 02, 2003 8.310 8.477 8.302 8.448 183,482 +0.11(+1.30%)
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.