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 (%)
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%)
Apr 01, 2003 7.169 7.287 7.046 7.287 139,096 +0.21(+2.95%)
Mar 31, 2003 7.206 7.217 7.050 7.078 93,248 -0.17(-2.32%)
Mar 28, 2003 7.246 7.246 7.192 7.246 33,155 +0.08(+1.05%)
Mar 27, 2003 7.192 7.221 7.154 7.171 3,626,339 -0.03(-0.45%)
Mar 26, 2003 7.333 7.366 7.190 7.204 76,008 -0.17(-2.31%)
Mar 25, 2003 7.304 7.374 7.304 7.374 23,312 +0.06(+0.84%)
Mar 24, 2003 7.374 7.374 7.312 7.312 19,426 -0.04(-0.53%)
Mar 21, 2003 7.546 7.547 7.291 7.351 78,743 -0.01(-0.13%)
Mar 20, 2003 7.351 7.368 7.314 7.360 26,161 -0.01(-0.18%)
Mar 19, 2003 7.305 7.399 7.305 7.374 74,339 +0.01(+0.19%)
Mar 18, 2003 7.478 7.540 7.190 7.360 125,821 -0.18(-2.33%)
Mar 17, 2003 7.277 7.536 7.277 7.536 68,900 +0.24(+3.25%)
Mar 14, 2003 7.327 7.385 7.279 7.299 23,830 -0.03(-0.34%)
Mar 13, 2003 7.214 7.432 7.175 7.324 68,900 +0.04(+0.58%)
Mar 12, 2003 7.322 7.366 7.233 7.281 95,095 -0.04(-0.61%)
Mar 11, 2003 7.318 7.333 7.306 7.326 177,172 +0.01(+0.13%)
Mar 10, 2003 7.314 7.387 7.270 7.316 84,700 -0.05(-0.66%)
Mar 07, 2003 7.200 7.364 7.200 7.364 75,635 +0.07(+0.93%)
Mar 06, 2003 7.173 7.310 7.173 7.297 80,556 +0.06(+0.80%)
Mar 05, 2003 7.071 7.266 7.048 7.239 551,721 +0.14(+2.04%)
Mar 04, 2003 6.997 7.094 6.997 7.094 28,751 +0.10(+1.38%)
Mar 03, 2003 7.169 7.239 6.995 6.997 48,955 -0.12(-1.73%)
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%)
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.