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

UMB Financial Corp (NQ: UMBF )

106.75 -2.11 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 8.076 8.076 7.923 7.991 92,452 -0.03(-0.33%)
Jun 27, 2003 8.068 8.112 8.018 8.018 54,993 -0.08(-0.95%)
Jun 26, 2003 8.093 8.095 7.999 8.095 69,073 +0.06(+0.80%)
Jun 25, 2003 8.010 8.168 8.010 8.031 63,760 -0.03(-0.40%)
Jun 24, 2003 8.010 8.074 8.010 8.063 56,852 +0.03(+0.35%)
Jun 23, 2003 8.018 8.136 8.018 8.034 111,314 -0.13(-1.59%)
Jun 20, 2003 8.053 8.164 8.040 8.164 94,046 +0.09(+1.17%)
Jun 19, 2003 8.093 8.245 8.050 8.070 87,138 -0.10(-1.24%)
Jun 18, 2003 8.149 8.210 7.905 8.172 88,998 -0.04(-0.44%)
Jun 17, 2003 8.093 8.232 8.093 8.208 93,249 +0.09(+1.14%)
Jun 16, 2003 7.978 8.136 7.942 8.115 78,106 +0.20(+2.57%)
Jun 13, 2003 7.910 7.974 7.867 7.912 170,292 +0.01(+0.12%)
Jun 12, 2003 7.812 7.905 7.782 7.903 48,617 +0.11(+1.43%)
Jun 11, 2003 7.923 7.923 7.786 7.792 35,599 -0.07(-0.84%)
Jun 10, 2003 7.701 7.974 7.664 7.858 75,183 +0.18(+2.30%)
Jun 09, 2003 7.980 7.886 7.669 7.681 67,200 -0.30(-3.75%)
Jun 06, 2003 7.747 8.091 7.747 7.980 48,351 -0.08(-0.93%)
Jun 05, 2003 7.850 8.149 7.824 8.055 61,634 +0.13(+1.59%)
Jun 04, 2003 7.914 8.066 7.901 7.929 87,404 +0.09(+1.10%)
Jun 03, 2003 7.797 7.914 7.671 7.843 42,241 +0.01(+0.07%)
Jun 02, 2003 7.903 7.916 7.797 7.837 72,527 -0.07(-0.86%)
May 30, 2003 7.716 7.905 7.716 7.905 90,061 +0.26(+3.35%)
May 29, 2003 7.814 7.814 7.528 7.649 75,980 -0.01(-0.15%)
May 28, 2003 7.811 7.811 7.660 7.660 32,145 -0.12(-1.50%)
May 27, 2003 7.643 7.839 7.528 7.777 130,442 +0.16(+2.08%)
May 23, 2003 7.451 7.637 7.413 7.619 71,464 +0.17(+2.27%)
May 22, 2003 7.387 7.472 7.385 7.449 34,005 +0.04(+0.56%)
May 21, 2003 7.440 7.440 7.393 7.408 31,083 -0.01(-0.08%)
May 20, 2003 7.440 7.440 7.395 7.413 19,659 +0.02(+0.28%)
May 19, 2003 7.615 7.615 7.370 7.393 76,246 -0.20(-2.60%)
May 16, 2003 7.492 7.615 7.445 7.590 112,908 +0.02(+0.25%)
May 15, 2003 7.500 7.585 7.449 7.572 68,542 +0.05(+0.68%)
May 14, 2003 7.568 7.590 7.485 7.521 56,852 -0.05(-0.62%)
May 13, 2003 7.509 7.568 7.483 7.568 38,521 +0.04(+0.52%)
May 12, 2003 7.430 7.566 7.430 7.528 22,847 -0.03(-0.42%)
May 09, 2003 7.528 7.560 7.434 7.560 25,782 +0.01(+0.12%)
May 08, 2003 7.551 7.558 7.434 7.551 49,945 -0.02(-0.30%)
May 07, 2003 7.500 7.583 7.481 7.573 75,980 +0.06(+0.75%)
May 06, 2003 7.380 7.564 7.380 7.517 72,792 -0.01(-0.13%)
May 05, 2003 7.376 7.583 7.372 7.526 50,211 +0.03(+0.35%)
May 02, 2003 7.381 7.572 7.366 7.500 117,159 +0.15(+2.00%)
May 01, 2003 7.393 7.406 7.299 7.353 63,228 -0.09(-1.21%)
Apr 30, 2003 7.472 7.530 7.410 7.444 59,509 -0.05(-0.60%)
Apr 29, 2003 7.472 7.562 7.472 7.489 95,640 -0.04(-0.55%)
Apr 28, 2003 7.321 7.598 7.284 7.530 155,415 +0.23(+3.12%)
Apr 25, 2003 7.184 7.302 7.184 7.302 79,965 +0.11(+1.54%)
Apr 24, 2003 7.184 7.274 7.163 7.191 58,712 -0.01(-0.08%)
Apr 23, 2003 7.184 7.203 7.184 7.197 49,945 +0.00(+0.00%)
Apr 22, 2003 7.141 7.225 7.141 7.197 75,715 +0.02(+0.24%)
Apr 21, 2003 7.071 7.214 6.975 7.180 113,174 +0.11(+1.60%)
Apr 17, 2003 7.003 7.071 6.967 7.067 44,897 +0.11(+1.65%)
Apr 16, 2003 6.939 7.016 6.853 6.952 337,662 +0.03(+0.41%)
Apr 15, 2003 6.888 6.935 6.860 6.924 147,710 -0.06(-0.84%)
Apr 14, 2003 6.945 7.018 6.917 6.982 64,291 +0.05(+0.76%)
Apr 11, 2003 6.926 6.964 6.926 6.930 79,700 +0.00(+0.03%)
Apr 10, 2003 7.020 7.020 6.928 6.928 81,825 -0.05(-0.75%)
Apr 09, 2003 6.977 7.009 6.960 6.981 73,324 +0.01(+0.08%)
Apr 08, 2003 6.981 7.054 6.952 6.975 83,950 +0.06(+0.84%)
Apr 07, 2003 7.058 7.325 6.832 6.917 447,117 -0.06(-0.86%)
Apr 04, 2003 6.994 7.020 6.962 6.977 28,426 +0.02(+0.30%)
Apr 03, 2003 7.058 7.058 6.905 6.956 188,889 -0.06(-0.91%)
Apr 02, 2003 7.122 7.133 6.950 7.020 231,395 -0.08(-1.19%)
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.