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 7.206 7.217 7.050 7.078 93,248 -0.17(-2.32%)
Mar 28, 2003 7.246 7.246 7.192 7.246 33,155 +0.08(+1.05%)
Mar 27, 2003 7.192 7.221 7.154 7.171 3,626,339 -0.03(-0.45%)
Mar 26, 2003 7.333 7.366 7.190 7.204 76,008 -0.17(-2.31%)
Mar 25, 2003 7.304 7.374 7.304 7.374 23,312 +0.06(+0.84%)
Mar 24, 2003 7.374 7.374 7.312 7.312 19,426 -0.04(-0.53%)
Mar 21, 2003 7.546 7.547 7.291 7.351 78,743 -0.01(-0.13%)
Mar 20, 2003 7.351 7.368 7.314 7.360 26,161 -0.01(-0.18%)
Mar 19, 2003 7.305 7.399 7.305 7.374 74,339 +0.01(+0.19%)
Mar 18, 2003 7.478 7.540 7.190 7.360 125,821 -0.18(-2.33%)
Mar 17, 2003 7.277 7.536 7.277 7.536 68,900 +0.24(+3.25%)
Mar 14, 2003 7.327 7.385 7.279 7.299 23,830 -0.03(-0.34%)
Mar 13, 2003 7.214 7.432 7.175 7.324 68,900 +0.04(+0.58%)
Mar 12, 2003 7.322 7.366 7.233 7.281 95,095 -0.04(-0.61%)
Mar 11, 2003 7.318 7.333 7.306 7.326 177,172 +0.01(+0.13%)
Mar 10, 2003 7.314 7.387 7.270 7.316 84,700 -0.05(-0.66%)
Mar 07, 2003 7.200 7.364 7.200 7.364 75,635 +0.07(+0.93%)
Mar 06, 2003 7.173 7.310 7.173 7.297 80,556 +0.06(+0.80%)
Mar 05, 2003 7.071 7.266 7.048 7.239 551,721 +0.14(+2.04%)
Mar 04, 2003 6.997 7.094 6.997 7.094 28,751 +0.10(+1.38%)
Mar 03, 2003 7.169 7.239 6.995 6.997 48,955 -0.12(-1.73%)
Feb 28, 2003 7.273 7.312 7.048 7.121 37,558 -0.15(-2.10%)
Feb 27, 2003 7.237 7.273 7.210 7.273 56,467 +0.06(+0.78%)
Feb 26, 2003 7.268 7.268 7.096 7.217 33,414 -0.04(-0.61%)
Feb 25, 2003 7.177 7.262 7.131 7.262 60,611 +0.15(+2.06%)
Feb 24, 2003 7.254 7.254 7.115 7.115 30,305 -0.13(-1.84%)
Feb 21, 2003 7.237 7.248 7.214 7.248 48,178 +0.10(+1.38%)
Feb 20, 2003 7.252 7.252 7.123 7.150 21,758 -0.08(-1.04%)
Feb 19, 2003 7.223 7.243 7.150 7.225 25,384 +0.03(+0.40%)
Feb 18, 2003 7.171 7.219 7.133 7.196 36,004 +0.06(+0.89%)
Feb 14, 2003 7.100 7.177 7.100 7.133 27,974 +0.03(+0.46%)
Feb 13, 2003 7.237 7.237 7.067 7.100 49,732 -0.04(-0.62%)
Feb 12, 2003 7.181 7.216 7.144 7.144 46,106 -0.07(-0.96%)
Feb 11, 2003 7.258 7.297 7.165 7.214 52,581 -0.04(-0.53%)
Feb 10, 2003 7.212 7.356 7.196 7.252 146,607 +0.03(+0.48%)
Feb 07, 2003 7.281 7.362 7.216 7.217 56,208 -0.11(-1.55%)
Feb 06, 2003 7.273 7.345 7.260 7.331 50,509 +0.03(+0.42%)
Feb 05, 2003 7.326 7.335 7.287 7.300 24,348 -0.05(-0.63%)
Feb 04, 2003 7.356 7.389 7.258 7.347 43,257 -0.03(-0.34%)
Feb 03, 2003 7.351 7.428 7.277 7.372 67,346 +0.00(+0.00%)
Jan 31, 2003 7.490 7.513 7.358 7.372 45,588 -0.12(-1.65%)
Jan 30, 2003 7.683 7.735 7.494 7.495 42,179 -0.19(-2.44%)
Jan 29, 2003 7.683 7.692 7.594 7.683 66,051 +0.02(+0.25%)
Jan 28, 2003 7.513 7.663 7.505 7.663 69,159 +0.16(+2.11%)
Jan 27, 2003 7.494 7.530 7.463 7.505 53,099 -0.00(-0.05%)
Jan 24, 2003 7.739 7.748 7.358 7.509 63,460 -0.26(-3.35%)
Jan 23, 2003 7.847 7.847 7.596 7.770 31,600 -0.04(-0.57%)
Jan 22, 2003 7.733 7.853 7.696 7.814 41,443 +0.08(+1.02%)
Jan 21, 2003 7.802 7.804 7.729 7.735 29,787 -0.06(-0.79%)
Jan 17, 2003 7.704 7.901 7.623 7.797 73,821 +0.11(+1.48%)
Jan 16, 2003 7.615 7.683 7.561 7.683 42,479 +0.07(+0.96%)
Jan 15, 2003 7.692 7.692 7.590 7.609 59,057 -0.04(-0.50%)
Jan 14, 2003 7.634 7.648 7.486 7.648 35,227 +0.12(+1.59%)
Jan 13, 2003 7.513 7.565 7.480 7.528 48,696 -0.06(-0.81%)
Jan 10, 2003 7.517 7.600 7.455 7.590 30,823 +0.03(+0.46%)
Jan 09, 2003 7.524 7.598 7.524 7.555 39,630 +0.08(+1.06%)
Jan 08, 2003 7.358 7.559 7.358 7.476 55,431 +0.06(+0.78%)
Jan 07, 2003 7.501 7.501 7.335 7.418 79,779 -0.14(-1.91%)
Jan 06, 2003 7.468 7.567 7.438 7.563 70,195 +0.10(+1.37%)
Jan 03, 2003 7.439 7.492 7.341 7.461 48,437 +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.