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 (%)
Oct 31, 2003 9.693 9.740 9.414 9.439 79,700 -0.17(-1.74%)
Oct 30, 2003 9.597 9.694 9.525 9.606 78,653 +0.01(+0.10%)
Oct 29, 2003 9.550 9.597 9.327 9.597 88,761 +0.10(+1.09%)
Oct 28, 2003 9.218 9.495 9.194 9.493 69,206 +0.27(+2.88%)
Oct 27, 2003 9.102 9.307 9.102 9.228 78,637 -0.01(-0.08%)
Oct 24, 2003 9.100 9.241 9.041 9.235 60,837 +0.12(+1.28%)
Oct 23, 2003 9.094 9.245 8.989 9.119 103,875 -0.03(-0.37%)
Oct 22, 2003 9.382 9.382 9.083 9.152 128,051 -0.27(-2.87%)
Oct 21, 2003 9.506 9.529 9.309 9.423 58,741 -0.06(-0.60%)
Oct 20, 2003 9.465 9.519 9.205 9.480 96,171 +0.03(+0.30%)
Oct 17, 2003 9.570 9.681 9.452 9.452 153,855 -0.14(-1.49%)
Oct 16, 2003 9.484 9.608 9.393 9.595 79,272 +0.11(+1.17%)
Oct 15, 2003 9.598 9.636 9.410 9.484 92,983 -0.17(-1.74%)
Oct 14, 2003 9.382 9.659 9.373 9.651 204,494 +0.24(+2.56%)
Oct 13, 2003 9.273 9.510 9.269 9.410 127,392 +0.11(+1.13%)
Oct 10, 2003 9.314 9.316 9.183 9.305 223,983 -0.04(-0.40%)
Oct 09, 2003 9.230 9.382 9.230 9.343 161,273 +0.16(+1.70%)
Oct 08, 2003 9.222 9.271 9.186 9.186 63,574 -0.06(-0.63%)
Oct 07, 2003 9.373 9.408 9.190 9.245 84,428 -0.07(-0.77%)
Oct 06, 2003 9.126 9.363 9.096 9.316 127,132 +0.19(+2.06%)
Oct 03, 2003 9.094 9.203 9.077 9.128 62,073 +0.04(+0.48%)
Oct 02, 2003 9.151 9.179 9.064 9.085 32,812 -0.03(-0.37%)
Oct 01, 2003 8.910 9.166 8.866 9.119 94,247 +0.24(+2.71%)
Sep 30, 2003 8.967 9.002 8.772 8.878 49,655 -0.11(-1.21%)
Sep 29, 2003 8.816 8.987 8.761 8.987 64,565 +0.13(+1.51%)
Sep 26, 2003 8.916 8.927 8.789 8.853 54,196 -0.06(-0.70%)
Sep 25, 2003 9.026 9.141 8.895 8.915 75,893 -0.12(-1.29%)
Sep 24, 2003 9.098 9.092 9.015 9.032 49,424 -0.07(-0.72%)
Sep 23, 2003 8.959 9.143 8.959 9.098 127,052 +0.01(+0.06%)
Sep 22, 2003 9.092 9.155 9.006 9.092 59,057 -0.05(-0.58%)
Sep 19, 2003 9.128 9.213 9.109 9.145 85,438 -0.03(-0.33%)
Sep 18, 2003 9.181 9.250 9.175 9.175 55,290 -0.06(-0.61%)
Sep 17, 2003 9.279 9.299 9.205 9.231 138,563 -0.07(-0.71%)
Sep 16, 2003 9.222 9.348 9.177 9.297 472,331 +0.07(+0.80%)
Sep 15, 2003 9.109 9.297 9.109 9.224 108,126 +0.06(+0.70%)
Sep 12, 2003 9.072 9.226 9.024 9.160 82,356 +0.08(+0.89%)
Sep 11, 2003 9.043 9.090 9.032 9.079 85,013 +0.05(+0.52%)
Sep 10, 2003 9.151 9.152 9.032 9.032 76,246 -0.11(-1.15%)
Sep 09, 2003 9.199 9.279 9.105 9.137 53,399 -0.11(-1.22%)
Sep 08, 2003 9.032 9.250 9.032 9.250 54,993 +0.20(+2.20%)
Sep 05, 2003 9.060 9.060 9.021 9.051 88,467 -0.05(-0.56%)
Sep 04, 2003 9.070 9.119 9.006 9.102 91,389 +0.07(+0.75%)
Sep 03, 2003 9.010 9.069 8.938 9.034 169,229 +0.00(+0.02%)
Sep 02, 2003 8.895 9.034 8.893 9.032 116,362 +0.08(+0.88%)
Aug 29, 2003 8.780 8.996 8.780 8.953 57,649 -0.02(-0.25%)
Aug 28, 2003 8.940 8.979 8.846 8.976 221,034 +0.01(+0.08%)
Aug 27, 2003 8.940 8.968 8.921 8.968 136,287 +0.04(+0.42%)
Aug 26, 2003 8.893 8.977 8.849 8.930 158,603 -0.01(-0.11%)
Aug 25, 2003 8.902 8.975 8.902 8.940 137,084 +0.00(+0.00%)
Aug 22, 2003 9.006 9.113 8.917 8.940 112,908 -0.11(-1.17%)
Aug 21, 2003 8.893 9.109 8.893 9.045 142,663 +0.14(+1.52%)
Aug 20, 2003 8.893 8.919 8.785 8.910 56,852 +0.06(+0.72%)
Aug 19, 2003 8.846 8.889 8.782 8.846 116,362 +0.01(+0.06%)
Aug 18, 2003 8.695 8.897 8.629 8.840 142,928 +0.11(+1.25%)
Aug 15, 2003 8.516 8.778 8.516 8.731 52,336 +0.04(+0.48%)
Aug 14, 2003 8.656 8.689 8.656 8.689 28,426 +0.05(+0.61%)
Aug 13, 2003 8.529 8.656 8.529 8.637 39,584 +0.11(+1.30%)
Aug 12, 2003 8.533 8.535 8.445 8.526 279,215 +0.06(+0.67%)
Aug 11, 2003 8.471 8.499 8.428 8.469 134,161 -0.01(-0.09%)
Aug 08, 2003 8.377 8.509 8.377 8.477 85,810 +0.04(+0.51%)
Aug 07, 2003 8.379 8.563 8.356 8.434 79,965 -0.02(-0.18%)
Aug 06, 2003 8.375 8.514 8.375 8.449 34,536 +0.05(+0.58%)
Aug 05, 2003 8.456 8.518 8.379 8.400 77,043 -0.07(-0.82%)
Aug 04, 2003 8.481 8.537 8.394 8.469 78,903 -0.06(-0.71%)
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.