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 UNCHANGED
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 (%)
Feb 28, 2003 7.084 7.121 6.864 6.935 38,564 -0.15(-2.10%)
Feb 27, 2003 7.048 7.084 7.022 7.084 57,979 +0.05(+0.78%)
Feb 26, 2003 7.078 7.078 6.911 7.029 34,309 -0.04(-0.61%)
Feb 25, 2003 6.990 7.072 6.945 7.072 62,235 +0.14(+2.06%)
Feb 24, 2003 7.065 7.065 6.930 6.930 31,117 -0.13(-1.84%)
Feb 21, 2003 7.048 7.059 7.025 7.059 49,469 +0.10(+1.38%)
Feb 20, 2003 7.063 7.063 6.937 6.963 22,340 -0.07(-1.04%)
Feb 19, 2003 7.035 7.054 6.963 7.037 26,064 +0.03(+0.40%)
Feb 18, 2003 6.984 7.031 6.946 7.009 36,968 +0.06(+0.89%)
Feb 14, 2003 6.915 6.990 6.915 6.946 28,723 +0.03(+0.46%)
Feb 13, 2003 7.048 7.048 6.883 6.915 51,064 -0.04(-0.62%)
Feb 12, 2003 6.993 7.027 6.958 6.958 47,341 -0.07(-0.96%)
Feb 11, 2003 7.069 7.106 6.978 7.025 53,990 -0.04(-0.53%)
Feb 10, 2003 7.024 7.165 7.009 7.063 150,534 +0.03(+0.48%)
Feb 07, 2003 7.091 7.170 7.027 7.029 57,713 -0.11(-1.55%)
Feb 06, 2003 7.084 7.153 7.071 7.140 51,862 +0.03(+0.42%)
Feb 05, 2003 7.134 7.144 7.097 7.110 25,000 -0.05(-0.63%)
Feb 04, 2003 7.165 7.197 7.069 7.155 44,415 -0.02(-0.34%)
Feb 03, 2003 7.159 7.234 7.087 7.180 69,150 +0.00(+0.00%)
Jan 31, 2003 7.294 7.317 7.166 7.180 46,809 -0.12(-1.65%)
Jan 30, 2003 7.482 7.533 7.298 7.300 43,309 -0.18(-2.44%)
Jan 29, 2003 7.482 7.492 7.396 7.482 67,820 +0.02(+0.25%)
Jan 28, 2003 7.317 7.463 7.309 7.463 71,011 +0.15(+2.11%)
Jan 27, 2003 7.298 7.334 7.268 7.309 54,522 -0.00(-0.05%)
Jan 24, 2003 7.537 7.546 7.166 7.313 65,160 -0.25(-3.35%)
Jan 23, 2003 7.642 7.642 7.398 7.567 32,447 -0.04(-0.57%)
Jan 22, 2003 7.531 7.648 7.495 7.610 42,554 +0.08(+1.02%)
Jan 21, 2003 7.599 7.601 7.527 7.533 30,585 -0.06(-0.79%)
Jan 17, 2003 7.503 7.695 7.424 7.593 75,799 +0.11(+1.48%)
Jan 16, 2003 7.416 7.482 7.364 7.482 43,617 +0.07(+0.96%)
Jan 15, 2003 7.492 7.492 7.392 7.411 60,639 -0.04(-0.50%)
Jan 14, 2003 7.435 7.448 7.290 7.448 36,170 +0.12(+1.59%)
Jan 13, 2003 7.317 7.368 7.285 7.332 50,000 -0.06(-0.81%)
Jan 10, 2003 7.321 7.401 7.260 7.392 31,649 +0.03(+0.46%)
Jan 09, 2003 7.328 7.400 7.328 7.358 40,692 +0.08(+1.06%)
Jan 08, 2003 7.166 7.362 7.166 7.281 56,915 +0.06(+0.78%)
Jan 07, 2003 7.306 7.306 7.144 7.225 81,916 -0.14(-1.91%)
Jan 06, 2003 7.274 7.369 7.244 7.366 72,075 +0.10(+1.37%)
Jan 03, 2003 7.245 7.296 7.149 7.266 49,734 +0.01(+0.18%)
Jan 02, 2003 7.259 7.259 7.138 7.253 48,405 +0.06(+0.83%)
Dec 31, 2002 7.065 7.315 7.063 7.193 120,215 +0.13(+1.81%)
Dec 30, 2002 7.181 7.181 7.024 7.065 104,789 -0.18(-2.54%)
Dec 27, 2002 7.118 7.283 7.118 7.249 36,436 -0.07(-0.92%)
Dec 26, 2002 7.296 7.317 7.245 7.317 16,489 +0.10(+1.35%)
Dec 24, 2002 7.151 7.289 7.151 7.219 9,840 -0.05(-0.62%)
Dec 23, 2002 7.195 7.336 7.024 7.264 86,703 -0.07(-0.97%)
Dec 20, 2002 7.195 7.336 7.042 7.336 99,204 +0.14(+2.01%)
Dec 19, 2002 7.195 7.195 7.080 7.191 39,362 +0.02(+0.21%)
Dec 18, 2002 7.270 7.332 7.176 7.176 117,821 -0.11(-1.45%)
Dec 17, 2002 7.219 7.386 7.181 7.281 46,011 +0.06(+0.83%)
Dec 16, 2002 7.059 7.223 7.050 7.221 43,085 +0.12(+1.75%)
Dec 13, 2002 7.114 7.253 7.097 7.097 62,767 -0.08(-1.10%)
Dec 12, 2002 7.153 7.253 7.121 7.176 15,425 -0.02(-0.21%)
Dec 11, 2002 7.215 7.219 7.144 7.191 25,000 +0.04(+0.55%)
Dec 10, 2002 7.144 7.213 7.106 7.151 33,245 +0.01(+0.08%)
Dec 09, 2002 7.129 7.251 7.129 7.146 38,298 -0.10(-1.32%)
Dec 06, 2002 7.163 7.253 7.146 7.242 43,617 +0.10(+1.39%)
Dec 05, 2002 7.200 7.300 7.131 7.142 611,979 -0.07(-0.96%)
Dec 04, 2002 7.200 7.238 7.172 7.212 62,767 +0.00(+0.03%)
Dec 03, 2002 7.268 7.422 7.104 7.210 52,394 -0.15(-2.02%)
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.