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

UMB Financial Corp (NQ: UMBF )

80.31 -0.57 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2003 9.303 9.390 9.138 9.167 53,159 -0.15(-1.57%)
Dec 30, 2003 9.188 9.359 9.176 9.313 58,262 +0.04(+0.44%)
Dec 29, 2003 9.543 9.543 9.207 9.273 114,535 +0.03(+0.31%)
Dec 26, 2003 9.138 9.429 9.068 9.244 33,801 +0.06(+0.65%)
Dec 24, 2003 9.167 9.265 9.167 9.184 24,499 -0.09(-1.02%)
Dec 23, 2003 9.369 9.487 9.167 9.278 174,634 +0.03(+0.27%)
Dec 22, 2003 9.244 9.440 9.068 9.253 123,588 -0.06(-0.62%)
Dec 19, 2003 9.641 9.641 9.257 9.311 77,474 -0.21(-2.17%)
Dec 18, 2003 9.099 9.573 9.082 9.517 57,629 +0.08(+0.90%)
Dec 17, 2003 9.338 9.448 9.163 9.433 75,755 +0.03(+0.33%)
Dec 16, 2003 9.236 9.402 8.889 9.402 111,226 -0.02(-0.18%)
Dec 15, 2003 9.639 9.641 9.406 9.419 105,680 -0.20(-2.10%)
Dec 12, 2003 9.544 9.633 9.487 9.622 136,566 +0.02(+0.18%)
Dec 11, 2003 9.344 9.539 9.253 9.604 98,463 +0.26(+2.78%)
Dec 10, 2003 9.338 9.346 9.035 9.344 72,908 -0.06(-0.65%)
Dec 09, 2003 9.560 9.639 9.325 9.406 136,777 -0.15(-1.53%)
Dec 08, 2003 9.354 9.564 9.354 9.552 112,401 +0.20(+2.14%)
Dec 05, 2003 9.400 9.394 9.303 9.352 46,066 -0.05(-0.51%)
Dec 04, 2003 9.111 9.400 9.111 9.400 73,369 -0.00(-0.02%)
Dec 03, 2003 9.186 9.479 9.186 9.402 113,005 +0.00(+0.04%)
Dec 02, 2003 9.463 9.521 9.330 9.398 118,573 -0.02(-0.25%)
Dec 01, 2003 9.388 9.579 9.357 9.421 95,976 +0.03(+0.35%)
Nov 28, 2003 9.419 9.523 9.357 9.388 115,121 -0.03(-0.31%)
Nov 26, 2003 9.446 9.575 9.402 9.417 58,306 -0.03(-0.29%)
Nov 25, 2003 9.629 9.631 9.400 9.444 69,550 -0.15(-1.55%)
Nov 24, 2003 9.448 9.622 9.446 9.593 92,968 +0.18(+1.88%)
Nov 21, 2003 9.215 9.415 9.244 9.415 61,936 +0.20(+2.18%)
Nov 20, 2003 9.251 9.355 9.194 9.215 92,579 -0.12(-1.28%)
Nov 19, 2003 9.259 9.361 9.201 9.334 78,268 +0.06(+0.60%)
Nov 18, 2003 9.228 9.419 9.228 9.278 59,621 -0.06(-0.66%)
Nov 17, 2003 9.404 9.404 9.186 9.340 92,364 -0.01(-0.12%)
Nov 14, 2003 9.618 9.732 9.352 9.352 126,041 -0.21(-2.22%)
Nov 13, 2003 9.730 9.747 9.544 9.564 83,968 -0.18(-1.80%)
Nov 12, 2003 9.598 9.739 9.598 9.739 91,008 +0.08(+0.82%)
Nov 11, 2003 9.624 9.679 9.608 9.660 38,972 +0.02(+0.20%)
Nov 10, 2003 9.974 9.974 9.641 9.641 91,311 -0.25(-2.50%)
Nov 07, 2003 9.897 9.978 9.826 9.888 48,919 -0.04(-0.41%)
Nov 06, 2003 9.712 9.928 9.685 9.928 50,529 +0.13(+1.36%)
Nov 05, 2003 9.809 9.859 9.660 9.795 79,668 -0.02(-0.22%)
Nov 04, 2003 9.876 9.882 9.791 9.816 29,587 -0.02(-0.20%)
Nov 03, 2003 9.641 9.947 9.629 9.836 69,174 +0.17(+1.71%)
Oct 31, 2003 9.930 9.978 9.645 9.670 77,793 -0.17(-1.74%)
Oct 30, 2003 9.832 9.932 9.758 9.841 76,772 +0.01(+0.10%)
Oct 29, 2003 9.784 9.832 9.556 9.832 86,638 +0.11(+1.09%)
Oct 28, 2003 9.444 9.728 9.419 9.726 67,550 +0.27(+2.88%)
Oct 27, 2003 9.325 9.535 9.325 9.454 76,756 -0.01(-0.08%)
Oct 24, 2003 9.323 9.467 9.263 9.462 59,382 +0.12(+1.28%)
Oct 23, 2003 9.317 9.471 9.209 9.342 101,391 -0.03(-0.37%)
Oct 22, 2003 9.612 9.612 9.305 9.377 124,988 -0.28(-2.87%)
Oct 21, 2003 9.739 9.762 9.537 9.654 57,336 -0.06(-0.60%)
Oct 20, 2003 9.697 9.753 9.431 9.712 93,871 +0.03(+0.30%)
Oct 17, 2003 9.805 9.919 9.683 9.683 150,175 -0.15(-1.49%)
Oct 16, 2003 9.716 9.843 9.624 9.830 77,376 +0.11(+1.17%)
Oct 15, 2003 9.834 9.872 9.641 9.716 90,759 -0.17(-1.74%)
Oct 14, 2003 9.612 9.895 9.602 9.888 199,603 +0.25(+2.56%)
Oct 13, 2003 9.500 9.743 9.496 9.641 124,345 +0.11(+1.13%)
Oct 10, 2003 9.543 9.544 9.408 9.533 218,626 -0.04(-0.40%)
Oct 09, 2003 9.456 9.612 9.456 9.571 157,415 +0.16(+1.70%)
Oct 08, 2003 9.448 9.498 9.411 9.411 62,053 -0.06(-0.63%)
Oct 07, 2003 9.602 9.639 9.415 9.471 82,409 -0.07(-0.77%)
Oct 06, 2003 9.350 9.593 9.319 9.544 124,091 +0.19(+2.06%)
Oct 03, 2003 9.317 9.429 9.300 9.352 60,588 +0.04(+0.48%)
Oct 02, 2003 9.375 9.404 9.286 9.307 32,027 -0.03(-0.37%)
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.