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

UMB Financial Corp (NQ: UMBF )

80.54 -0.34 (-0.42%)
Streaming Delayed Price Updated: 1:02 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 (%)
Sep 30, 2003 9.187 9.222 8.987 9.095 48,468 -0.11(-1.21%)
Sep 29, 2003 9.032 9.207 8.976 9.207 63,020 +0.14(+1.51%)
Sep 26, 2003 9.135 9.145 9.005 9.070 52,899 -0.06(-0.70%)
Sep 25, 2003 9.248 9.365 9.113 9.134 74,077 -0.12(-1.29%)
Sep 24, 2003 9.321 9.315 9.236 9.253 48,242 -0.07(-0.72%)
Sep 23, 2003 9.178 9.367 9.178 9.321 124,013 +0.01(+0.06%)
Sep 22, 2003 9.315 9.380 9.226 9.315 57,645 -0.05(-0.58%)
Sep 19, 2003 9.352 9.438 9.332 9.369 83,394 -0.03(-0.33%)
Sep 18, 2003 9.406 9.477 9.400 9.400 53,968 -0.06(-0.61%)
Sep 17, 2003 9.506 9.527 9.431 9.458 135,249 -0.07(-0.71%)
Sep 16, 2003 9.448 9.577 9.402 9.525 461,034 +0.08(+0.80%)
Sep 15, 2003 9.332 9.525 9.332 9.450 105,540 +0.07(+0.70%)
Sep 12, 2003 9.294 9.452 9.246 9.384 80,386 +0.08(+0.89%)
Sep 11, 2003 9.265 9.313 9.253 9.302 82,980 +0.05(+0.52%)
Sep 10, 2003 9.375 9.377 9.253 9.253 74,422 -0.11(-1.15%)
Sep 09, 2003 9.425 9.506 9.329 9.361 52,121 -0.12(-1.22%)
Sep 08, 2003 9.253 9.477 9.253 9.477 53,677 +0.20(+2.20%)
Sep 05, 2003 9.282 9.282 9.242 9.273 86,351 -0.05(-0.56%)
Sep 04, 2003 9.292 9.342 9.226 9.325 89,203 +0.07(+0.75%)
Sep 03, 2003 9.231 9.292 9.157 9.255 165,182 +0.00(+0.02%)
Sep 02, 2003 9.113 9.255 9.111 9.253 113,578 +0.08(+0.88%)
Aug 29, 2003 8.995 9.217 8.995 9.172 56,270 -0.02(-0.25%)
Aug 28, 2003 9.159 9.199 9.062 9.195 215,748 +0.01(+0.08%)
Aug 27, 2003 9.159 9.188 9.140 9.188 133,027 +0.04(+0.42%)
Aug 26, 2003 9.111 9.197 9.066 9.149 154,809 -0.01(-0.11%)
Aug 25, 2003 9.120 9.195 9.120 9.159 133,805 +0.00(+0.00%)
Aug 22, 2003 9.226 9.336 9.136 9.159 110,207 -0.11(-1.17%)
Aug 21, 2003 9.111 9.332 9.111 9.267 139,250 +0.14(+1.52%)
Aug 20, 2003 9.111 9.137 9.001 9.128 55,492 +0.07(+0.72%)
Aug 19, 2003 9.062 9.107 8.997 9.062 113,578 +0.01(+0.06%)
Aug 18, 2003 8.908 9.115 8.841 9.057 139,510 +0.11(+1.25%)
Aug 15, 2003 8.725 8.993 8.725 8.945 51,084 +0.04(+0.48%)
Aug 14, 2003 8.868 8.902 8.868 8.902 27,746 +0.05(+0.61%)
Aug 13, 2003 8.738 8.868 8.738 8.848 38,637 +0.11(+1.30%)
Aug 12, 2003 8.742 8.744 8.652 8.735 272,537 +0.06(+0.67%)
Aug 11, 2003 8.679 8.708 8.634 8.677 130,952 -0.01(-0.09%)
Aug 08, 2003 8.582 8.717 8.582 8.684 83,757 +0.04(+0.51%)
Aug 07, 2003 8.584 8.773 8.561 8.640 78,053 -0.02(-0.18%)
Aug 06, 2003 8.580 8.723 8.580 8.656 33,710 +0.05(+0.58%)
Aug 05, 2003 8.663 8.727 8.584 8.605 75,200 -0.07(-0.82%)
Aug 04, 2003 8.688 8.746 8.600 8.677 77,015 -0.06(-0.71%)
Aug 01, 2003 8.894 8.927 8.688 8.738 122,507 -0.16(-1.76%)
Jul 31, 2003 8.801 8.966 8.801 8.895 269,685 +0.04(+0.50%)
Jul 30, 2003 8.673 8.870 8.669 8.850 86,869 -0.00(-0.05%)
Jul 29, 2003 8.715 8.868 8.704 8.854 99,835 +0.10(+1.12%)
Jul 28, 2003 8.763 8.783 8.725 8.756 71,310 -0.03(-0.31%)
Jul 25, 2003 8.725 8.792 8.627 8.783 145,993 +0.10(+1.15%)
Jul 24, 2003 8.594 8.754 8.590 8.683 95,427 +0.04(+0.49%)
Jul 23, 2003 8.534 8.640 8.534 8.640 30,339 +0.09(+0.99%)
Jul 22, 2003 8.577 8.598 8.526 8.555 33,969 +0.00(+0.04%)
Jul 21, 2003 8.582 8.584 8.120 8.551 120,839 -0.10(-1.14%)
Jul 18, 2003 8.494 8.650 8.494 8.650 46,157 +0.14(+1.70%)
Jul 17, 2003 8.580 8.626 8.494 8.505 59,123 -0.08(-0.94%)
Jul 16, 2003 8.514 8.586 8.484 8.586 36,822 +0.05(+0.54%)
Jul 15, 2003 8.536 8.590 8.484 8.540 221,971 +0.01(+0.09%)
Jul 14, 2003 8.540 8.563 8.438 8.532 203,041 +0.02(+0.20%)
Jul 11, 2003 8.542 8.542 8.463 8.515 133,040 -0.01(-0.11%)
Jul 10, 2003 8.549 8.569 8.524 8.524 97,242 -0.01(-0.16%)
Jul 09, 2003 8.407 8.538 8.361 8.538 150,401 +0.09(+1.10%)
Jul 08, 2003 8.368 8.445 8.368 8.445 95,945 +0.06(+0.69%)
Jul 07, 2003 8.438 8.440 8.330 8.388 128,878 +0.06(+0.67%)
Jul 03, 2003 8.310 8.388 8.307 8.332 120,321 -0.08(-0.89%)
Jul 02, 2003 8.270 8.436 8.262 8.407 184,371 +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.