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

UMB Financial Corp (NQ: UMBF )

82.44 +1.65 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 7.526 7.549 7.394 7.408 45,368 -0.12(-1.65%)
Jan 30, 2003 7.720 7.772 7.530 7.532 41,976 -0.19(-2.44%)
Jan 29, 2003 7.720 7.730 7.631 7.720 65,732 +0.02(+0.25%)
Jan 28, 2003 7.549 7.701 7.541 7.701 68,826 +0.16(+2.11%)
Jan 27, 2003 7.530 7.567 7.499 7.541 52,843 -0.00(-0.05%)
Jan 24, 2003 7.776 7.786 7.394 7.545 63,154 -0.26(-3.35%)
Jan 23, 2003 7.885 7.885 7.633 7.807 31,448 -0.04(-0.57%)
Jan 22, 2003 7.770 7.891 7.733 7.852 41,244 +0.08(+1.02%)
Jan 21, 2003 7.840 7.842 7.766 7.772 29,644 -0.06(-0.79%)
Jan 17, 2003 7.741 7.939 7.660 7.834 73,465 +0.11(+1.48%)
Jan 16, 2003 7.652 7.720 7.598 7.720 42,275 +0.07(+0.96%)
Jan 15, 2003 7.730 7.730 7.627 7.646 58,772 -0.04(-0.50%)
Jan 14, 2003 7.671 7.685 7.522 7.685 35,057 +0.12(+1.59%)
Jan 13, 2003 7.549 7.602 7.516 7.565 48,461 -0.06(-0.81%)
Jan 10, 2003 7.553 7.636 7.491 7.627 30,675 +0.03(+0.46%)
Jan 09, 2003 7.561 7.635 7.561 7.592 39,439 +0.08(+1.06%)
Jan 08, 2003 7.394 7.596 7.394 7.512 55,163 +0.06(+0.78%)
Jan 07, 2003 7.538 7.538 7.371 7.454 79,394 -0.15(-1.91%)
Jan 06, 2003 7.505 7.604 7.474 7.600 69,857 +0.10(+1.37%)
Jan 03, 2003 7.476 7.528 7.377 7.497 48,203 +0.01(+0.18%)
Jan 02, 2003 7.489 7.489 7.365 7.483 46,915 +0.06(+0.83%)
Dec 31, 2002 7.289 7.547 7.287 7.421 116,514 +0.13(+1.81%)
Dec 30, 2002 7.410 7.410 7.247 7.289 101,563 -0.19(-2.54%)
Dec 27, 2002 7.344 7.514 7.344 7.479 35,315 -0.07(-0.92%)
Dec 26, 2002 7.528 7.549 7.476 7.549 15,982 +0.10(+1.35%)
Dec 24, 2002 7.379 7.520 7.379 7.448 9,537 -0.05(-0.62%)
Dec 23, 2002 7.423 7.569 7.247 7.495 84,034 -0.07(-0.97%)
Dec 20, 2002 7.423 7.569 7.266 7.569 96,150 +0.15(+2.01%)
Dec 19, 2002 7.423 7.423 7.305 7.419 38,150 +0.02(+0.21%)
Dec 18, 2002 7.501 7.565 7.404 7.404 114,194 -0.11(-1.45%)
Dec 17, 2002 7.448 7.621 7.410 7.512 44,595 +0.06(+0.83%)
Dec 16, 2002 7.283 7.452 7.274 7.450 41,759 +0.13(+1.75%)
Dec 13, 2002 7.340 7.483 7.322 7.322 60,834 -0.08(-1.10%)
Dec 12, 2002 7.380 7.483 7.347 7.404 14,950 -0.02(-0.21%)
Dec 11, 2002 7.444 7.448 7.371 7.419 24,230 +0.04(+0.55%)
Dec 10, 2002 7.371 7.443 7.332 7.379 32,221 +0.01(+0.08%)
Dec 09, 2002 7.355 7.481 7.355 7.373 37,119 -0.10(-1.32%)
Dec 06, 2002 7.390 7.483 7.373 7.472 42,275 +0.10(+1.39%)
Dec 05, 2002 7.429 7.532 7.357 7.369 593,140 -0.07(-0.96%)
Dec 04, 2002 7.429 7.468 7.400 7.441 60,834 +0.00(+0.03%)
Dec 03, 2002 7.499 7.658 7.330 7.439 50,781 -0.15(-2.02%)
Dec 02, 2002 7.770 7.770 7.526 7.592 63,670 -0.18(-2.32%)
Nov 29, 2002 7.681 7.772 7.553 7.772 32,995 +0.09(+1.18%)
Nov 27, 2002 7.431 7.681 7.431 7.681 31,964 +0.25(+3.37%)
Nov 26, 2002 7.571 7.571 7.404 7.431 24,488 -0.19(-2.44%)
Nov 25, 2002 7.613 7.671 7.555 7.617 33,253 +0.05(+0.69%)
Nov 22, 2002 7.617 7.689 7.514 7.565 206,993 -0.10(-1.24%)
Nov 21, 2002 7.460 7.671 7.460 7.660 97,954 +0.01(+0.15%)
Nov 20, 2002 7.563 7.648 7.450 7.648 68,826 +0.20(+2.63%)
Nov 19, 2002 7.487 7.545 7.388 7.452 80,425 -0.03(-0.47%)
Nov 18, 2002 7.613 7.883 7.313 7.487 62,897 -0.15(-1.96%)
Nov 15, 2002 7.603 7.636 7.454 7.636 37,635 +0.11(+1.42%)
Nov 14, 2002 7.559 7.602 7.388 7.530 77,590 +0.03(+0.41%)
Nov 13, 2002 7.658 7.662 7.439 7.499 58,514 -0.14(-1.90%)
Nov 12, 2002 7.477 7.644 7.477 7.644 57,999 +0.20(+2.74%)
Nov 11, 2002 7.671 7.671 7.418 7.441 182,247 -0.17(-2.29%)
Nov 08, 2002 7.648 7.671 7.493 7.615 192,558 +0.06(+0.74%)
Nov 07, 2002 7.666 7.666 7.536 7.559 34,026 -0.11(-1.47%)
Nov 06, 2002 7.644 7.671 7.607 7.671 53,875 +0.00(+0.00%)
Nov 05, 2002 7.723 7.723 7.611 7.671 42,275 -0.01(-0.10%)
Nov 04, 2002 7.609 7.759 7.549 7.679 156,211 +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.