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

UMB Financial Corp (NQ: UMBF )

79.61 -1.27 (-1.58%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Jul 31, 2003 8.801 8.966 8.801 8.895 269,685 +0.04(+0.50%)
Jul 30, 2003 8.673 8.870 8.669 8.850 86,869 -0.00(-0.05%)
Jul 29, 2003 8.715 8.868 8.704 8.854 99,835 +0.10(+1.12%)
Jul 28, 2003 8.763 8.783 8.725 8.756 71,310 -0.03(-0.31%)
Jul 25, 2003 8.725 8.792 8.627 8.783 145,993 +0.10(+1.15%)
Jul 24, 2003 8.594 8.754 8.590 8.683 95,427 +0.04(+0.49%)
Jul 23, 2003 8.534 8.640 8.534 8.640 30,339 +0.09(+0.99%)
Jul 22, 2003 8.577 8.598 8.526 8.555 33,969 +0.00(+0.04%)
Jul 21, 2003 8.582 8.584 8.120 8.551 120,839 -0.10(-1.14%)
Jul 18, 2003 8.494 8.650 8.494 8.650 46,157 +0.14(+1.70%)
Jul 17, 2003 8.580 8.626 8.494 8.505 59,123 -0.08(-0.94%)
Jul 16, 2003 8.514 8.586 8.484 8.586 36,822 +0.05(+0.54%)
Jul 15, 2003 8.536 8.590 8.484 8.540 221,971 +0.01(+0.09%)
Jul 14, 2003 8.540 8.563 8.438 8.532 203,041 +0.02(+0.20%)
Jul 11, 2003 8.542 8.542 8.463 8.515 133,040 -0.01(-0.11%)
Jul 10, 2003 8.549 8.569 8.524 8.524 97,242 -0.01(-0.16%)
Jul 09, 2003 8.407 8.538 8.361 8.538 150,401 +0.09(+1.10%)
Jul 08, 2003 8.368 8.445 8.368 8.445 95,945 +0.06(+0.69%)
Jul 07, 2003 8.438 8.440 8.330 8.388 128,878 +0.06(+0.67%)
Jul 03, 2003 8.310 8.388 8.307 8.332 120,321 -0.08(-0.89%)
Jul 02, 2003 8.270 8.436 8.262 8.407 184,371 +0.11(+1.30%)
Jul 01, 2003 8.291 8.330 8.164 8.299 186,705 +0.11(+1.37%)
Jun 30, 2003 8.274 8.274 8.118 8.187 90,240 -0.03(-0.33%)
Jun 27, 2003 8.266 8.310 8.214 8.214 53,677 -0.08(-0.95%)
Jun 26, 2003 8.291 8.293 8.195 8.293 67,421 +0.07(+0.80%)
Jun 25, 2003 8.206 8.368 8.206 8.228 62,235 -0.03(-0.40%)
Jun 24, 2003 8.206 8.272 8.206 8.260 55,492 +0.03(+0.35%)
Jun 23, 2003 8.214 8.335 8.214 8.231 108,651 -0.13(-1.59%)
Jun 20, 2003 8.251 8.364 8.237 8.364 91,796 +0.10(+1.17%)
Jun 19, 2003 8.291 8.447 8.247 8.268 85,054 -0.10(-1.24%)
Jun 18, 2003 8.349 8.411 8.098 8.372 86,869 -0.04(-0.44%)
Jun 17, 2003 8.291 8.434 8.291 8.409 91,018 +0.09(+1.14%)
Jun 16, 2003 8.174 8.335 8.137 8.314 76,237 +0.21(+2.57%)
Jun 13, 2003 8.104 8.170 8.060 8.106 166,219 +0.01(+0.12%)
Jun 12, 2003 8.004 8.098 7.973 8.096 47,454 +0.11(+1.43%)
Jun 11, 2003 8.118 8.118 7.977 7.983 34,747 -0.07(-0.84%)
Jun 10, 2003 7.890 8.170 7.852 8.050 73,385 +0.18(+2.30%)
Jun 09, 2003 8.175 8.079 7.857 7.869 65,593 -0.31(-3.75%)
Jun 06, 2003 7.936 8.289 7.936 8.175 47,194 -0.08(-0.93%)
Jun 05, 2003 8.042 8.349 8.015 8.252 60,160 +0.13(+1.59%)
Jun 04, 2003 8.108 8.264 8.094 8.123 85,313 +0.09(+1.10%)
Jun 03, 2003 7.988 8.108 7.859 8.035 41,230 +0.01(+0.07%)
Jun 02, 2003 8.096 8.110 7.988 8.029 70,792 -0.07(-0.86%)
May 30, 2003 7.906 8.098 7.906 8.098 87,906 +0.26(+3.35%)
May 29, 2003 8.006 8.006 7.713 7.836 74,163 -0.01(-0.15%)
May 28, 2003 8.002 8.002 7.848 7.848 31,376 -0.12(-1.50%)
May 27, 2003 7.830 8.031 7.713 7.967 127,322 +0.16(+2.08%)
May 23, 2003 7.634 7.825 7.595 7.805 69,755 +0.17(+2.27%)
May 22, 2003 7.568 7.655 7.566 7.632 33,192 +0.04(+0.56%)
May 21, 2003 7.622 7.622 7.574 7.589 30,339 -0.01(-0.08%)
May 20, 2003 7.622 7.622 7.576 7.595 19,189 +0.02(+0.28%)
May 19, 2003 7.801 7.801 7.551 7.574 74,422 -0.20(-2.60%)
May 16, 2003 7.676 7.801 7.628 7.776 110,207 +0.02(+0.25%)
May 15, 2003 7.684 7.771 7.632 7.757 66,902 +0.05(+0.68%)
May 14, 2003 7.753 7.776 7.668 7.705 55,492 -0.05(-0.62%)
May 13, 2003 7.693 7.753 7.666 7.753 37,600 +0.04(+0.52%)
May 12, 2003 7.612 7.751 7.612 7.713 22,300 -0.03(-0.42%)
May 09, 2003 7.713 7.745 7.616 7.745 25,166 +0.01(+0.12%)
May 08, 2003 7.736 7.744 7.616 7.736 48,750 -0.02(-0.30%)
May 07, 2003 7.684 7.769 7.664 7.759 74,163 +0.06(+0.75%)
May 06, 2003 7.560 7.749 7.560 7.701 71,051 -0.01(-0.13%)
May 05, 2003 7.557 7.769 7.553 7.711 49,010 +0.03(+0.35%)
May 02, 2003 7.562 7.757 7.547 7.684 114,356 +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.