Skip to main content

UMB Financial Corp (NQ: UMBF )

80.96 +0.30 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.481 7.504 7.350 7.364 45,639 -0.12(-1.65%)
Jan 30, 2003 7.674 7.726 7.485 7.487 42,226 -0.19(-2.44%)
Jan 29, 2003 7.674 7.684 7.585 7.674 66,124 +0.02(+0.25%)
Jan 28, 2003 7.504 7.655 7.497 7.655 69,236 +0.16(+2.11%)
Jan 27, 2003 7.485 7.522 7.454 7.497 53,159 -0.00(-0.05%)
Jan 24, 2003 7.730 7.740 7.350 7.501 63,531 -0.26(-3.35%)
Jan 23, 2003 7.838 7.838 7.587 7.761 31,636 -0.04(-0.57%)
Jan 22, 2003 7.724 7.844 7.688 7.805 41,490 +0.08(+1.02%)
Jan 21, 2003 7.794 7.796 7.720 7.726 29,820 -0.06(-0.79%)
Jan 17, 2003 7.695 7.892 7.614 7.788 73,904 +0.11(+1.48%)
Jan 16, 2003 7.607 7.674 7.553 7.674 42,527 +0.07(+0.96%)
Jan 15, 2003 7.684 7.684 7.582 7.601 59,123 -0.04(-0.50%)
Jan 14, 2003 7.626 7.639 7.477 7.639 35,266 +0.12(+1.59%)
Jan 13, 2003 7.504 7.557 7.472 7.520 48,750 -0.06(-0.81%)
Jan 10, 2003 7.508 7.591 7.447 7.582 30,858 +0.03(+0.46%)
Jan 09, 2003 7.516 7.589 7.516 7.547 39,674 +0.08(+1.06%)
Jan 08, 2003 7.350 7.551 7.350 7.468 55,492 +0.06(+0.78%)
Jan 07, 2003 7.493 7.493 7.327 7.410 79,868 -0.14(-1.91%)
Jan 06, 2003 7.460 7.558 7.429 7.555 70,273 +0.10(+1.37%)
Jan 03, 2003 7.431 7.483 7.333 7.452 48,491 +0.01(+0.18%)
Jan 02, 2003 7.445 7.445 7.321 7.439 47,194 +0.06(+0.83%)
Dec 31, 2002 7.246 7.503 7.244 7.377 117,209 +0.13(+1.81%)
Dec 30, 2002 7.366 7.366 7.204 7.246 102,169 -0.19(-2.54%)
Dec 27, 2002 7.300 7.470 7.300 7.435 35,525 -0.07(-0.93%)
Dec 26, 2002 7.483 7.504 7.431 7.504 16,077 +0.10(+1.35%)
Dec 24, 2002 7.335 7.476 7.335 7.404 9,594 -0.05(-0.62%)
Dec 23, 2002 7.379 7.524 7.204 7.450 84,535 -0.07(-0.97%)
Dec 20, 2002 7.379 7.524 7.223 7.524 96,723 +0.15(+2.01%)
Dec 19, 2002 7.379 7.379 7.262 7.375 38,378 +0.02(+0.21%)
Dec 18, 2002 7.456 7.520 7.360 7.360 114,875 -0.11(-1.45%)
Dec 17, 2002 7.404 7.576 7.366 7.468 44,861 +0.06(+0.83%)
Dec 16, 2002 7.240 7.408 7.231 7.406 42,008 +0.13(+1.75%)
Dec 13, 2002 7.296 7.439 7.279 7.279 61,197 -0.08(-1.10%)
Dec 12, 2002 7.337 7.439 7.304 7.360 15,040 -0.02(-0.21%)
Dec 11, 2002 7.400 7.404 7.327 7.375 24,375 +0.04(+0.55%)
Dec 10, 2002 7.327 7.398 7.288 7.335 32,414 +0.01(+0.08%)
Dec 09, 2002 7.312 7.437 7.312 7.329 37,341 -0.10(-1.32%)
Dec 06, 2002 7.346 7.439 7.329 7.427 42,527 +0.10(+1.39%)
Dec 05, 2002 7.385 7.487 7.314 7.325 596,678 -0.07(-0.96%)
Dec 04, 2002 7.385 7.423 7.356 7.396 61,197 +0.00(+0.03%)
Dec 03, 2002 7.454 7.612 7.287 7.395 51,084 -0.15(-2.02%)
Dec 02, 2002 7.724 7.724 7.481 7.547 64,050 -0.18(-2.32%)
Nov 29, 2002 7.636 7.726 7.508 7.726 33,192 +0.09(+1.18%)
Nov 27, 2002 7.387 7.636 7.387 7.636 32,154 +0.25(+3.37%)
Nov 26, 2002 7.526 7.526 7.360 7.387 24,634 -0.19(-2.44%)
Nov 25, 2002 7.568 7.626 7.510 7.572 33,451 +0.05(+0.69%)
Nov 22, 2002 7.572 7.643 7.470 7.520 208,228 -0.09(-1.24%)
Nov 21, 2002 7.416 7.626 7.416 7.614 98,538 +0.01(+0.15%)
Nov 20, 2002 7.518 7.603 7.406 7.603 69,236 +0.19(+2.63%)
Nov 19, 2002 7.443 7.501 7.344 7.408 80,905 -0.03(-0.47%)
Nov 18, 2002 7.568 7.836 7.269 7.443 63,272 -0.15(-1.96%)
Nov 15, 2002 7.558 7.591 7.410 7.591 37,859 +0.11(+1.42%)
Nov 14, 2002 7.514 7.557 7.344 7.485 78,053 +0.03(+0.41%)
Nov 13, 2002 7.612 7.616 7.395 7.455 58,863 -0.14(-1.90%)
Nov 12, 2002 7.433 7.599 7.433 7.599 58,345 +0.20(+2.74%)
Nov 11, 2002 7.626 7.626 7.374 7.396 183,334 -0.17(-2.29%)
Nov 08, 2002 7.603 7.626 7.449 7.570 193,706 +0.06(+0.74%)
Nov 07, 2002 7.620 7.620 7.491 7.514 34,229 -0.11(-1.47%)
Nov 06, 2002 7.599 7.626 7.562 7.626 54,196 +0.00(+0.00%)
Nov 05, 2002 7.677 7.677 7.566 7.626 42,527 -0.01(-0.10%)
Nov 04, 2002 7.564 7.713 7.504 7.634 157,143 +0.01(+0.15%)
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.