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 UNCHANGED
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 (%)
Jul 31, 2003 8.591 8.752 8.591 8.682 276,293 +0.04(+0.50%)
Jul 30, 2003 8.465 8.657 8.462 8.638 88,998 -0.00(-0.05%)
Jul 29, 2003 8.507 8.656 8.496 8.642 102,281 +0.10(+1.12%)
Jul 28, 2003 8.553 8.573 8.516 8.546 73,058 -0.03(-0.31%)
Jul 25, 2003 8.516 8.582 8.420 8.573 149,570 +0.10(+1.15%)
Jul 24, 2003 8.388 8.545 8.385 8.475 97,765 +0.04(+0.49%)
Jul 23, 2003 8.330 8.434 8.330 8.434 31,083 +0.08(+0.99%)
Jul 22, 2003 8.371 8.392 8.322 8.351 34,802 +0.00(+0.04%)
Jul 21, 2003 8.377 8.379 7.925 8.347 123,800 -0.10(-1.14%)
Jul 18, 2003 8.290 8.443 8.290 8.443 47,288 +0.14(+1.70%)
Jul 17, 2003 8.375 8.420 8.290 8.302 60,572 -0.08(-0.94%)
Jul 16, 2003 8.310 8.381 8.281 8.381 37,724 +0.05(+0.54%)
Jul 15, 2003 8.332 8.385 8.281 8.336 227,410 +0.01(+0.09%)
Jul 14, 2003 8.336 8.358 8.236 8.328 208,017 +0.02(+0.20%)
Jul 11, 2003 8.338 8.338 8.260 8.311 136,300 -0.01(-0.11%)
Jul 10, 2003 8.344 8.364 8.321 8.321 99,625 -0.01(-0.16%)
Jul 09, 2003 8.206 8.334 8.161 8.334 154,086 +0.09(+1.10%)
Jul 08, 2003 8.168 8.243 8.168 8.243 98,296 +0.06(+0.69%)
Jul 07, 2003 8.236 8.238 8.130 8.187 132,036 +0.05(+0.67%)
Jul 03, 2003 8.112 8.187 8.108 8.132 123,269 -0.07(-0.89%)
Jul 02, 2003 8.072 8.234 8.065 8.206 188,889 +0.11(+1.30%)
Jul 01, 2003 8.093 8.130 7.969 8.100 191,280 +0.11(+1.37%)
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%)
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.