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

UMB Financial Corp (NQ: UMBF )

80.31 -0.57 (-0.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2003 7.273 7.312 7.048 7.121 37,558 -0.15(-2.10%)
Feb 27, 2003 7.237 7.273 7.210 7.273 56,467 +0.06(+0.78%)
Feb 26, 2003 7.268 7.268 7.096 7.217 33,414 -0.04(-0.61%)
Feb 25, 2003 7.177 7.262 7.131 7.262 60,611 +0.15(+2.06%)
Feb 24, 2003 7.254 7.254 7.115 7.115 30,305 -0.13(-1.84%)
Feb 21, 2003 7.237 7.248 7.214 7.248 48,178 +0.10(+1.38%)
Feb 20, 2003 7.252 7.252 7.123 7.150 21,758 -0.08(-1.04%)
Feb 19, 2003 7.223 7.243 7.150 7.225 25,384 +0.03(+0.40%)
Feb 18, 2003 7.171 7.219 7.133 7.196 36,004 +0.06(+0.89%)
Feb 14, 2003 7.100 7.177 7.100 7.133 27,974 +0.03(+0.46%)
Feb 13, 2003 7.237 7.237 7.067 7.100 49,732 -0.04(-0.62%)
Feb 12, 2003 7.181 7.216 7.144 7.144 46,106 -0.07(-0.96%)
Feb 11, 2003 7.258 7.297 7.165 7.214 52,581 -0.04(-0.53%)
Feb 10, 2003 7.212 7.356 7.196 7.252 146,607 +0.03(+0.48%)
Feb 07, 2003 7.281 7.362 7.216 7.217 56,208 -0.11(-1.55%)
Feb 06, 2003 7.273 7.345 7.260 7.331 50,509 +0.03(+0.42%)
Feb 05, 2003 7.326 7.335 7.287 7.300 24,348 -0.05(-0.63%)
Feb 04, 2003 7.356 7.389 7.258 7.347 43,257 -0.03(-0.34%)
Feb 03, 2003 7.351 7.428 7.277 7.372 67,346 +0.00(+0.00%)
Jan 31, 2003 7.490 7.513 7.358 7.372 45,588 -0.12(-1.65%)
Jan 30, 2003 7.683 7.735 7.494 7.495 42,179 -0.19(-2.44%)
Jan 29, 2003 7.683 7.692 7.594 7.683 66,051 +0.02(+0.25%)
Jan 28, 2003 7.513 7.663 7.505 7.663 69,159 +0.16(+2.11%)
Jan 27, 2003 7.494 7.530 7.463 7.505 53,099 -0.00(-0.05%)
Jan 24, 2003 7.739 7.748 7.358 7.509 63,460 -0.26(-3.35%)
Jan 23, 2003 7.847 7.847 7.596 7.770 31,600 -0.04(-0.57%)
Jan 22, 2003 7.733 7.853 7.696 7.814 41,443 +0.08(+1.02%)
Jan 21, 2003 7.802 7.804 7.729 7.735 29,787 -0.06(-0.79%)
Jan 17, 2003 7.704 7.901 7.623 7.797 73,821 +0.11(+1.48%)
Jan 16, 2003 7.615 7.683 7.561 7.683 42,479 +0.07(+0.96%)
Jan 15, 2003 7.692 7.692 7.590 7.609 59,057 -0.04(-0.50%)
Jan 14, 2003 7.634 7.648 7.486 7.648 35,227 +0.12(+1.59%)
Jan 13, 2003 7.513 7.565 7.480 7.528 48,696 -0.06(-0.81%)
Jan 10, 2003 7.517 7.600 7.455 7.590 30,823 +0.03(+0.46%)
Jan 09, 2003 7.524 7.598 7.524 7.555 39,630 +0.08(+1.06%)
Jan 08, 2003 7.358 7.559 7.358 7.476 55,431 +0.06(+0.78%)
Jan 07, 2003 7.501 7.501 7.335 7.418 79,779 -0.14(-1.91%)
Jan 06, 2003 7.468 7.567 7.438 7.563 70,195 +0.10(+1.37%)
Jan 03, 2003 7.439 7.492 7.341 7.461 48,437 +0.01(+0.18%)
Jan 02, 2003 7.453 7.453 7.329 7.447 47,142 +0.06(+0.83%)
Dec 31, 2002 7.254 7.511 7.252 7.386 117,078 +0.13(+1.81%)
Dec 30, 2002 7.374 7.374 7.212 7.254 102,055 -0.19(-2.54%)
Dec 27, 2002 7.308 7.478 7.308 7.443 35,486 -0.07(-0.92%)
Dec 26, 2002 7.492 7.513 7.439 7.513 16,059 +0.10(+1.35%)
Dec 24, 2002 7.343 7.484 7.343 7.412 9,583 -0.05(-0.62%)
Dec 23, 2002 7.387 7.532 7.212 7.459 84,441 -0.07(-0.97%)
Dec 20, 2002 7.387 7.532 7.231 7.532 96,616 +0.15(+2.01%)
Dec 19, 2002 7.387 7.387 7.270 7.383 38,335 +0.02(+0.21%)
Dec 18, 2002 7.465 7.528 7.368 7.368 114,747 -0.11(-1.45%)
Dec 17, 2002 7.412 7.584 7.374 7.476 44,811 +0.06(+0.83%)
Dec 16, 2002 7.248 7.416 7.239 7.414 41,961 +0.13(+1.75%)
Dec 13, 2002 7.304 7.447 7.287 7.287 61,129 -0.08(-1.10%)
Dec 12, 2002 7.345 7.447 7.312 7.368 15,023 -0.02(-0.21%)
Dec 11, 2002 7.409 7.412 7.335 7.383 24,348 +0.04(+0.55%)
Dec 10, 2002 7.335 7.407 7.297 7.343 32,378 +0.01(+0.08%)
Dec 09, 2002 7.320 7.445 7.320 7.337 37,299 -0.10(-1.32%)
Dec 06, 2002 7.355 7.447 7.337 7.436 42,479 +0.10(+1.39%)
Dec 05, 2002 7.393 7.495 7.322 7.333 596,014 -0.07(-0.96%)
Dec 04, 2002 7.393 7.432 7.364 7.405 61,129 +0.00(+0.03%)
Dec 03, 2002 7.463 7.621 7.295 7.403 51,027 -0.15(-2.02%)
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.