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

UMB Financial Corp (NQ: UMBF )

79.87 -0.90 (-1.11%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 14, 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 (%)
Jul 31, 2003 8.811 8.976 8.811 8.905 269,385 +0.04(+0.50%)
Jul 30, 2003 8.683 8.879 8.679 8.860 86,773 -0.00(-0.05%)
Jul 29, 2003 8.725 8.878 8.713 8.864 99,724 +0.10(+1.12%)
Jul 28, 2003 8.772 8.793 8.735 8.766 71,231 -0.03(-0.31%)
Jul 25, 2003 8.735 8.802 8.636 8.793 145,830 +0.10(+1.15%)
Jul 24, 2003 8.603 8.764 8.600 8.692 95,320 +0.04(+0.49%)
Jul 23, 2003 8.544 8.650 8.544 8.650 30,305 +0.09(+0.99%)
Jul 22, 2003 8.586 8.607 8.536 8.565 33,932 +0.00(+0.04%)
Jul 21, 2003 8.592 8.594 8.129 8.561 120,705 -0.10(-1.14%)
Jul 18, 2003 8.503 8.659 8.503 8.659 46,106 +0.14(+1.70%)
Jul 17, 2003 8.590 8.636 8.503 8.515 59,057 -0.08(-0.94%)
Jul 16, 2003 8.523 8.596 8.493 8.596 36,781 +0.05(+0.54%)
Jul 15, 2003 8.546 8.600 8.493 8.549 221,724 +0.01(+0.09%)
Jul 14, 2003 8.549 8.573 8.447 8.542 202,816 +0.02(+0.20%)
Jul 11, 2003 8.551 8.551 8.472 8.524 132,892 -0.01(-0.11%)
Jul 10, 2003 8.558 8.578 8.534 8.534 97,134 -0.01(-0.16%)
Jul 09, 2003 8.416 8.547 8.370 8.547 150,234 +0.09(+1.10%)
Jul 08, 2003 8.378 8.455 8.378 8.455 95,838 +0.06(+0.69%)
Jul 07, 2003 8.447 8.449 8.339 8.397 128,735 +0.06(+0.67%)
Jul 03, 2003 8.320 8.397 8.316 8.341 120,187 -0.08(-0.89%)
Jul 02, 2003 8.279 8.445 8.271 8.416 184,166 +0.11(+1.30%)
Jul 01, 2003 8.300 8.339 8.173 8.308 186,497 +0.11(+1.37%)
Jun 30, 2003 8.283 8.283 8.127 8.196 90,140 -0.03(-0.33%)
Jun 27, 2003 8.275 8.320 8.223 8.223 53,618 -0.08(-0.95%)
Jun 26, 2003 8.300 8.302 8.204 8.302 67,346 +0.07(+0.80%)
Jun 25, 2003 8.215 8.378 8.215 8.237 62,165 -0.03(-0.40%)
Jun 24, 2003 8.215 8.281 8.215 8.270 55,431 +0.03(+0.35%)
Jun 23, 2003 8.223 8.345 8.223 8.241 108,531 -0.13(-1.59%)
Jun 20, 2003 8.260 8.374 8.246 8.374 91,694 +0.10(+1.17%)
Jun 19, 2003 8.300 8.457 8.256 8.277 84,959 -0.10(-1.24%)
Jun 18, 2003 8.358 8.420 8.107 8.381 86,773 -0.04(-0.44%)
Jun 17, 2003 8.300 8.443 8.300 8.418 90,917 +0.09(+1.14%)
Jun 16, 2003 8.183 8.345 8.146 8.324 76,153 +0.21(+2.57%)
Jun 13, 2003 8.113 8.179 8.069 8.115 166,034 +0.01(+0.12%)
Jun 12, 2003 8.013 8.107 7.982 8.105 47,401 +0.11(+1.43%)
Jun 11, 2003 8.127 8.127 7.986 7.992 34,709 -0.07(-0.84%)
Jun 10, 2003 7.899 8.179 7.860 8.059 73,303 +0.18(+2.30%)
Jun 09, 2003 8.185 8.088 7.866 7.878 65,520 -0.31(-3.75%)
Jun 06, 2003 7.945 8.298 7.945 8.185 47,142 -0.08(-0.93%)
Jun 05, 2003 8.051 8.358 8.024 8.262 60,093 +0.13(+1.59%)
Jun 04, 2003 8.117 8.273 8.103 8.132 85,218 +0.09(+1.10%)
Jun 03, 2003 7.997 8.117 7.868 8.044 41,184 +0.01(+0.07%)
Jun 02, 2003 8.105 8.119 7.997 8.038 70,713 -0.07(-0.86%)
May 30, 2003 7.914 8.107 7.914 8.107 87,809 +0.26(+3.35%)
May 29, 2003 8.015 8.015 7.721 7.845 74,080 -0.01(-0.15%)
May 28, 2003 8.011 8.011 7.856 7.856 31,341 -0.12(-1.50%)
May 27, 2003 7.839 8.040 7.721 7.976 127,180 +0.16(+2.08%)
May 23, 2003 7.642 7.833 7.604 7.814 69,677 +0.17(+2.27%)
May 22, 2003 7.577 7.663 7.575 7.640 33,155 +0.04(+0.56%)
May 21, 2003 7.631 7.631 7.582 7.598 30,305 -0.01(-0.08%)
May 20, 2003 7.631 7.631 7.584 7.604 19,167 +0.02(+0.28%)
May 19, 2003 7.810 7.810 7.559 7.582 74,339 -0.20(-2.60%)
May 16, 2003 7.685 7.810 7.636 7.785 110,085 +0.02(+0.25%)
May 15, 2003 7.692 7.779 7.640 7.766 66,828 +0.05(+0.68%)
May 14, 2003 7.762 7.785 7.677 7.714 55,431 -0.05(-0.62%)
May 13, 2003 7.702 7.762 7.675 7.762 37,558 +0.04(+0.53%)
May 12, 2003 7.621 7.760 7.621 7.721 22,276 -0.03(-0.42%)
May 09, 2003 7.721 7.754 7.625 7.754 25,138 +0.01(+0.12%)
May 08, 2003 7.744 7.752 7.625 7.744 48,696 -0.02(-0.30%)
May 07, 2003 7.692 7.777 7.673 7.768 74,080 +0.06(+0.75%)
May 06, 2003 7.569 7.758 7.569 7.710 70,972 -0.01(-0.13%)
May 05, 2003 7.565 7.777 7.561 7.719 48,955 +0.03(+0.35%)
May 02, 2003 7.571 7.766 7.555 7.692 114,229 +0.15(+2.00%)
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.