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

UMB Financial Corp (NQ: UMBF )

80.03 -0.74 (-0.92%)
Streaming Delayed Price Updated: 2:52 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 (%)
Dec 31, 2002 7.246 7.503 7.244 7.377 117,209 +0.13(+1.81%)
Dec 30, 2002 7.366 7.366 7.204 7.246 102,169 -0.19(-2.54%)
Dec 27, 2002 7.300 7.470 7.300 7.435 35,525 -0.07(-0.93%)
Dec 26, 2002 7.483 7.504 7.431 7.504 16,077 +0.10(+1.35%)
Dec 24, 2002 7.335 7.476 7.335 7.404 9,594 -0.05(-0.62%)
Dec 23, 2002 7.379 7.524 7.204 7.450 84,535 -0.07(-0.97%)
Dec 20, 2002 7.379 7.524 7.223 7.524 96,723 +0.15(+2.01%)
Dec 19, 2002 7.379 7.379 7.262 7.375 38,378 +0.02(+0.21%)
Dec 18, 2002 7.456 7.520 7.360 7.360 114,875 -0.11(-1.45%)
Dec 17, 2002 7.404 7.576 7.366 7.468 44,861 +0.06(+0.83%)
Dec 16, 2002 7.240 7.408 7.231 7.406 42,008 +0.13(+1.75%)
Dec 13, 2002 7.296 7.439 7.279 7.279 61,197 -0.08(-1.10%)
Dec 12, 2002 7.337 7.439 7.304 7.360 15,040 -0.02(-0.21%)
Dec 11, 2002 7.400 7.404 7.327 7.375 24,375 +0.04(+0.55%)
Dec 10, 2002 7.327 7.398 7.288 7.335 32,414 +0.01(+0.08%)
Dec 09, 2002 7.312 7.437 7.312 7.329 37,341 -0.10(-1.32%)
Dec 06, 2002 7.346 7.439 7.329 7.427 42,527 +0.10(+1.39%)
Dec 05, 2002 7.385 7.487 7.314 7.325 596,678 -0.07(-0.96%)
Dec 04, 2002 7.385 7.423 7.356 7.396 61,197 +0.00(+0.03%)
Dec 03, 2002 7.454 7.612 7.287 7.395 51,084 -0.15(-2.02%)
Dec 02, 2002 7.724 7.724 7.481 7.547 64,050 -0.18(-2.32%)
Nov 29, 2002 7.636 7.726 7.508 7.726 33,192 +0.09(+1.18%)
Nov 27, 2002 7.387 7.636 7.387 7.636 32,154 +0.25(+3.37%)
Nov 26, 2002 7.526 7.526 7.360 7.387 24,634 -0.19(-2.44%)
Nov 25, 2002 7.568 7.626 7.510 7.572 33,451 +0.05(+0.69%)
Nov 22, 2002 7.572 7.643 7.470 7.520 208,228 -0.09(-1.24%)
Nov 21, 2002 7.416 7.626 7.416 7.614 98,538 +0.01(+0.15%)
Nov 20, 2002 7.518 7.603 7.406 7.603 69,236 +0.19(+2.63%)
Nov 19, 2002 7.443 7.501 7.344 7.408 80,905 -0.03(-0.47%)
Nov 18, 2002 7.568 7.836 7.269 7.443 63,272 -0.15(-1.96%)
Nov 15, 2002 7.558 7.591 7.410 7.591 37,859 +0.11(+1.42%)
Nov 14, 2002 7.514 7.557 7.344 7.485 78,053 +0.03(+0.41%)
Nov 13, 2002 7.612 7.616 7.395 7.455 58,863 -0.14(-1.90%)
Nov 12, 2002 7.433 7.599 7.433 7.599 58,345 +0.20(+2.74%)
Nov 11, 2002 7.626 7.626 7.374 7.396 183,334 -0.17(-2.29%)
Nov 08, 2002 7.603 7.626 7.449 7.570 193,706 +0.06(+0.74%)
Nov 07, 2002 7.620 7.620 7.491 7.514 34,229 -0.11(-1.47%)
Nov 06, 2002 7.599 7.626 7.562 7.626 54,196 +0.00(+0.00%)
Nov 05, 2002 7.677 7.677 7.566 7.626 42,527 -0.01(-0.10%)
Nov 04, 2002 7.564 7.713 7.504 7.634 157,143 +0.01(+0.15%)
Nov 01, 2002 7.528 7.626 7.450 7.622 91,537 +0.09(+1.26%)
Oct 31, 2002 7.626 7.626 7.501 7.528 39,156 -0.08(-1.09%)
Oct 30, 2002 7.558 7.626 7.514 7.611 60,679 +0.11(+1.42%)
Oct 29, 2002 7.287 7.520 7.186 7.504 40,971 +0.32(+4.48%)
Oct 28, 2002 7.385 7.389 7.182 7.182 30,598 -0.21(-2.79%)
Oct 25, 2002 7.265 7.414 7.184 7.389 70,273 +0.07(+0.89%)
Oct 24, 2002 7.541 7.634 7.298 7.323 85,832 -0.28(-3.70%)
Oct 23, 2002 7.528 7.605 7.445 7.605 26,709 +0.06(+0.74%)
Oct 22, 2002 7.568 7.626 7.516 7.549 24,375 -0.08(-1.01%)
Oct 21, 2002 7.437 7.626 7.381 7.626 36,819 +0.04(+0.51%)
Oct 18, 2002 7.568 7.664 7.443 7.587 87,906 +0.02(+0.28%)
Oct 17, 2002 7.441 7.566 7.269 7.566 17,892 +0.30(+4.17%)
Oct 16, 2002 7.441 7.570 7.094 7.263 116,934 -0.40(-5.21%)
Oct 15, 2002 7.385 7.703 7.385 7.663 46,935 +0.35(+4.77%)
Oct 14, 2002 7.364 7.364 7.181 7.314 32,673 +0.05(+0.66%)
Oct 11, 2002 6.980 7.315 6.980 7.265 56,530 +0.20(+2.84%)
Oct 10, 2002 7.105 7.209 6.995 7.065 78,831 -0.04(-0.57%)
Oct 09, 2002 7.366 7.366 7.105 7.105 99,835 -0.26(-3.56%)
Oct 08, 2002 7.154 7.368 7.113 7.368 44,861 +0.23(+3.27%)
Oct 07, 2002 7.202 7.202 7.107 7.134 72,348 -0.14(-1.99%)
Oct 04, 2002 7.233 7.395 7.231 7.279 52,121 -0.06(-0.81%)
Oct 03, 2002 7.366 7.443 7.231 7.339 73,126 +0.11(+1.49%)
Oct 02, 2002 7.549 7.570 7.204 7.231 180,222 -0.32(-4.21%)
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.