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

UMB Financial Corp (NQ: UMBF )

79.90 -0.87 (-1.08%)
Streaming Delayed Price Updated: 12:48 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, 2003 9.314 9.401 9.148 9.177 53,099 -0.15(-1.57%)
Dec 30, 2003 9.198 9.370 9.186 9.323 58,197 +0.04(+0.44%)
Dec 29, 2003 9.553 9.553 9.217 9.283 114,408 +0.03(+0.31%)
Dec 26, 2003 9.148 9.439 9.078 9.254 33,763 +0.06(+0.65%)
Dec 24, 2003 9.177 9.275 9.177 9.194 24,472 -0.09(-1.02%)
Dec 23, 2003 9.379 9.497 9.177 9.289 174,439 +0.03(+0.27%)
Dec 22, 2003 9.254 9.451 9.078 9.264 123,450 -0.06(-0.62%)
Dec 19, 2003 9.652 9.652 9.267 9.322 77,388 -0.21(-2.17%)
Dec 18, 2003 9.109 9.584 9.092 9.528 57,565 +0.08(+0.90%)
Dec 17, 2003 9.349 9.459 9.173 9.443 75,671 +0.03(+0.33%)
Dec 16, 2003 9.246 9.412 8.899 9.412 111,103 -0.02(-0.18%)
Dec 15, 2003 9.650 9.652 9.416 9.430 105,562 -0.20(-2.10%)
Dec 12, 2003 9.555 9.644 9.497 9.632 136,415 +0.02(+0.18%)
Dec 11, 2003 9.355 9.549 9.264 9.615 98,354 +0.26(+2.78%)
Dec 10, 2003 9.349 9.356 9.045 9.355 72,827 -0.06(-0.65%)
Dec 09, 2003 9.571 9.650 9.335 9.416 136,624 -0.15(-1.53%)
Dec 08, 2003 9.364 9.574 9.364 9.563 112,276 +0.20(+2.14%)
Dec 05, 2003 9.410 9.405 9.314 9.362 46,015 -0.05(-0.51%)
Dec 04, 2003 9.121 9.410 9.121 9.410 73,288 -0.00(-0.02%)
Dec 03, 2003 9.196 9.489 9.196 9.412 112,880 +0.00(+0.04%)
Dec 02, 2003 9.474 9.532 9.341 9.408 118,441 -0.02(-0.25%)
Dec 01, 2003 9.399 9.590 9.368 9.432 95,870 +0.03(+0.35%)
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%)
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.