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

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2003 9.430 9.534 9.368 9.399 114,993 -0.03(-0.31%)
Nov 26, 2003 9.457 9.586 9.412 9.428 58,241 -0.03(-0.29%)
Nov 25, 2003 9.640 9.642 9.410 9.455 69,472 -0.15(-1.55%)
Nov 24, 2003 9.459 9.632 9.457 9.603 92,865 +0.18(+1.88%)
Nov 21, 2003 9.225 9.426 9.254 9.426 61,867 +0.20(+2.18%)
Nov 20, 2003 9.262 9.366 9.204 9.225 92,476 -0.12(-1.28%)
Nov 19, 2003 9.269 9.372 9.211 9.345 78,181 +0.06(+0.60%)
Nov 18, 2003 9.239 9.430 9.239 9.289 59,554 -0.06(-0.66%)
Nov 17, 2003 9.414 9.414 9.196 9.350 92,261 -0.01(-0.12%)
Nov 14, 2003 9.628 9.742 9.362 9.362 125,901 -0.21(-2.22%)
Nov 13, 2003 9.740 9.758 9.555 9.574 83,874 -0.18(-1.80%)
Nov 12, 2003 9.609 9.750 9.609 9.750 90,907 +0.08(+0.82%)
Nov 11, 2003 9.634 9.690 9.619 9.671 38,928 +0.02(+0.20%)
Nov 10, 2003 9.986 9.986 9.652 9.652 91,210 -0.25(-2.50%)
Nov 07, 2003 9.908 9.989 9.837 9.899 48,864 -0.04(-0.41%)
Nov 06, 2003 9.723 9.939 9.696 9.939 50,473 +0.13(+1.36%)
Nov 05, 2003 9.820 9.870 9.671 9.806 79,580 -0.02(-0.22%)
Nov 04, 2003 9.887 9.893 9.802 9.827 29,554 -0.02(-0.20%)
Nov 03, 2003 9.652 9.959 9.640 9.847 69,097 +0.17(+1.71%)
Oct 31, 2003 9.941 9.989 9.655 9.681 77,707 -0.17(-1.74%)
Oct 30, 2003 9.843 9.943 9.769 9.852 76,686 +0.01(+0.10%)
Oct 29, 2003 9.794 9.843 9.567 9.843 86,542 +0.11(+1.09%)
Oct 28, 2003 9.455 9.738 9.430 9.737 67,475 +0.27(+2.88%)
Oct 27, 2003 9.335 9.545 9.335 9.464 76,671 -0.01(-0.08%)
Oct 24, 2003 9.333 9.478 9.273 9.472 59,316 +0.12(+1.28%)
Oct 23, 2003 9.327 9.482 9.219 9.352 101,278 -0.03(-0.37%)
Oct 22, 2003 9.623 9.623 9.316 9.387 124,849 -0.28(-2.87%)
Oct 21, 2003 9.750 9.773 9.547 9.665 57,272 -0.06(-0.60%)
Oct 20, 2003 9.708 9.764 9.441 9.723 93,766 +0.03(+0.30%)
Oct 17, 2003 9.816 9.930 9.694 9.694 150,008 -0.15(-1.49%)
Oct 16, 2003 9.727 9.854 9.634 9.841 77,290 +0.11(+1.17%)
Oct 15, 2003 9.845 9.883 9.652 9.727 90,658 -0.17(-1.74%)
Oct 14, 2003 9.623 9.906 9.613 9.899 199,381 +0.25(+2.56%)
Oct 13, 2003 9.511 9.754 9.507 9.652 124,207 +0.11(+1.13%)
Oct 10, 2003 9.553 9.555 9.418 9.544 218,383 -0.04(-0.40%)
Oct 09, 2003 9.466 9.623 9.466 9.582 157,240 +0.16(+1.70%)
Oct 08, 2003 9.459 9.509 9.422 9.422 61,984 -0.06(-0.63%)
Oct 07, 2003 9.613 9.650 9.426 9.482 82,317 -0.07(-0.77%)
Oct 06, 2003 9.360 9.603 9.329 9.555 123,953 +0.19(+2.06%)
Oct 03, 2003 9.327 9.439 9.310 9.362 60,521 +0.04(+0.48%)
Oct 02, 2003 9.385 9.414 9.297 9.318 31,992 -0.03(-0.37%)
Oct 01, 2003 9.138 9.401 9.094 9.352 91,891 +0.25(+2.71%)
Sep 30, 2003 9.197 9.233 8.997 9.105 48,414 -0.11(-1.21%)
Sep 29, 2003 9.042 9.217 8.986 9.217 62,950 +0.14(+1.51%)
Sep 26, 2003 9.145 9.156 9.015 9.080 52,840 -0.06(-0.70%)
Sep 25, 2003 9.258 9.376 9.123 9.144 73,995 -0.12(-1.29%)
Sep 24, 2003 9.331 9.325 9.246 9.264 48,188 -0.07(-0.72%)
Sep 23, 2003 9.188 9.377 9.188 9.331 123,875 +0.01(+0.06%)
Sep 22, 2003 9.325 9.390 9.237 9.325 57,581 -0.05(-0.58%)
Sep 19, 2003 9.362 9.449 9.343 9.379 83,302 -0.03(-0.33%)
Sep 18, 2003 9.416 9.488 9.410 9.410 53,908 -0.06(-0.61%)
Sep 17, 2003 9.516 9.538 9.441 9.468 135,099 -0.07(-0.71%)
Sep 16, 2003 9.459 9.588 9.412 9.536 460,521 +0.08(+0.80%)
Sep 15, 2003 9.343 9.536 9.343 9.460 105,422 +0.07(+0.70%)
Sep 12, 2003 9.304 9.462 9.256 9.395 80,297 +0.08(+0.89%)
Sep 11, 2003 9.275 9.323 9.264 9.312 82,887 +0.05(+0.52%)
Sep 10, 2003 9.385 9.387 9.264 9.264 74,339 -0.11(-1.15%)
Sep 09, 2003 9.435 9.516 9.339 9.372 52,063 -0.12(-1.22%)
Sep 08, 2003 9.264 9.488 9.264 9.488 53,618 +0.20(+2.20%)
Sep 05, 2003 9.293 9.293 9.252 9.283 86,255 -0.05(-0.56%)
Sep 04, 2003 9.302 9.352 9.237 9.335 89,104 +0.07(+0.75%)
Sep 03, 2003 9.241 9.302 9.167 9.266 164,998 +0.00(+0.02%)
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.