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

UMB Financial Corp (NQ: UMBF )

80.96 +0.30 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2003 7.198 7.209 7.042 7.071 93,352 -0.17(-2.32%)
Mar 28, 2003 7.238 7.238 7.184 7.238 33,192 +0.08(+1.05%)
Mar 27, 2003 7.184 7.213 7.146 7.163 3,630,376 -0.03(-0.45%)
Mar 26, 2003 7.325 7.358 7.182 7.196 76,092 -0.17(-2.31%)
Mar 25, 2003 7.296 7.366 7.296 7.366 23,338 +0.06(+0.84%)
Mar 24, 2003 7.366 7.366 7.304 7.304 19,448 -0.04(-0.53%)
Mar 21, 2003 7.537 7.538 7.283 7.342 78,831 -0.01(-0.13%)
Mar 20, 2003 7.342 7.360 7.306 7.352 26,190 -0.01(-0.18%)
Mar 19, 2003 7.296 7.391 7.296 7.366 74,422 +0.01(+0.19%)
Mar 18, 2003 7.470 7.531 7.182 7.352 125,961 -0.18(-2.33%)
Mar 17, 2003 7.269 7.528 7.269 7.528 68,977 +0.24(+3.25%)
Mar 14, 2003 7.319 7.377 7.271 7.290 23,856 -0.03(-0.34%)
Mar 13, 2003 7.206 7.423 7.167 7.315 68,977 +0.04(+0.58%)
Mar 12, 2003 7.314 7.358 7.225 7.273 95,201 -0.04(-0.61%)
Mar 11, 2003 7.310 7.325 7.298 7.317 177,369 +0.01(+0.13%)
Mar 10, 2003 7.306 7.379 7.262 7.308 84,795 -0.05(-0.66%)
Mar 07, 2003 7.192 7.356 7.192 7.356 75,719 +0.07(+0.93%)
Mar 06, 2003 7.165 7.302 7.165 7.288 80,646 +0.06(+0.80%)
Mar 05, 2003 7.063 7.258 7.040 7.231 552,335 +0.14(+2.04%)
Mar 04, 2003 6.990 7.086 6.990 7.086 28,783 +0.10(+1.38%)
Mar 03, 2003 7.161 7.231 6.988 6.990 49,010 -0.12(-1.73%)
Feb 28, 2003 7.265 7.304 7.040 7.113 37,600 -0.15(-2.10%)
Feb 27, 2003 7.229 7.265 7.202 7.265 56,530 +0.06(+0.78%)
Feb 26, 2003 7.260 7.260 7.088 7.209 33,451 -0.04(-0.61%)
Feb 25, 2003 7.169 7.254 7.123 7.254 60,679 +0.15(+2.06%)
Feb 24, 2003 7.246 7.246 7.107 7.107 30,339 -0.13(-1.84%)
Feb 21, 2003 7.229 7.240 7.206 7.240 48,232 +0.10(+1.38%)
Feb 20, 2003 7.244 7.244 7.115 7.142 21,782 -0.08(-1.04%)
Feb 19, 2003 7.215 7.235 7.142 7.217 25,412 +0.03(+0.40%)
Feb 18, 2003 7.163 7.211 7.125 7.188 36,044 +0.06(+0.89%)
Feb 14, 2003 7.092 7.169 7.092 7.125 28,005 +0.03(+0.46%)
Feb 13, 2003 7.229 7.229 7.059 7.092 49,788 -0.04(-0.62%)
Feb 12, 2003 7.173 7.208 7.136 7.136 46,157 -0.07(-0.96%)
Feb 11, 2003 7.250 7.288 7.157 7.206 52,640 -0.04(-0.53%)
Feb 10, 2003 7.204 7.348 7.188 7.244 146,770 +0.03(+0.48%)
Feb 07, 2003 7.273 7.354 7.208 7.209 56,270 -0.11(-1.55%)
Feb 06, 2003 7.265 7.337 7.252 7.323 50,565 +0.03(+0.42%)
Feb 05, 2003 7.317 7.327 7.279 7.292 24,375 -0.05(-0.63%)
Feb 04, 2003 7.348 7.381 7.250 7.339 43,305 -0.03(-0.34%)
Feb 03, 2003 7.342 7.420 7.269 7.364 67,421 +0.00(+0.00%)
Jan 31, 2003 7.481 7.504 7.350 7.364 45,639 -0.12(-1.65%)
Jan 30, 2003 7.674 7.726 7.485 7.487 42,226 -0.19(-2.44%)
Jan 29, 2003 7.674 7.684 7.585 7.674 66,124 +0.02(+0.25%)
Jan 28, 2003 7.504 7.655 7.497 7.655 69,236 +0.16(+2.11%)
Jan 27, 2003 7.485 7.522 7.454 7.497 53,159 -0.00(-0.05%)
Jan 24, 2003 7.730 7.740 7.350 7.501 63,531 -0.26(-3.35%)
Jan 23, 2003 7.838 7.838 7.587 7.761 31,636 -0.04(-0.57%)
Jan 22, 2003 7.724 7.844 7.688 7.805 41,490 +0.08(+1.02%)
Jan 21, 2003 7.794 7.796 7.720 7.726 29,820 -0.06(-0.79%)
Jan 17, 2003 7.695 7.892 7.614 7.788 73,904 +0.11(+1.48%)
Jan 16, 2003 7.607 7.674 7.553 7.674 42,527 +0.07(+0.96%)
Jan 15, 2003 7.684 7.684 7.582 7.601 59,123 -0.04(-0.50%)
Jan 14, 2003 7.626 7.639 7.477 7.639 35,266 +0.12(+1.59%)
Jan 13, 2003 7.504 7.557 7.472 7.520 48,750 -0.06(-0.81%)
Jan 10, 2003 7.508 7.591 7.447 7.582 30,858 +0.03(+0.46%)
Jan 09, 2003 7.516 7.589 7.516 7.547 39,674 +0.08(+1.06%)
Jan 08, 2003 7.350 7.551 7.350 7.468 55,492 +0.06(+0.78%)
Jan 07, 2003 7.493 7.493 7.327 7.410 79,868 -0.14(-1.91%)
Jan 06, 2003 7.460 7.558 7.429 7.555 70,273 +0.10(+1.37%)
Jan 03, 2003 7.431 7.483 7.333 7.452 48,491 +0.01(+0.18%)
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.