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

UMB Financial Corp (NQ: UMBF )

107.69 -1.17 (-1.08%)
Streaming Delayed Price Updated: 3:44 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 (%)
Apr 30, 2003 7.472 7.530 7.410 7.444 59,509 -0.05(-0.60%)
Apr 29, 2003 7.472 7.562 7.472 7.489 95,640 -0.04(-0.55%)
Apr 28, 2003 7.321 7.598 7.284 7.530 155,415 +0.23(+3.12%)
Apr 25, 2003 7.184 7.302 7.184 7.302 79,965 +0.11(+1.54%)
Apr 24, 2003 7.184 7.274 7.163 7.191 58,712 -0.01(-0.08%)
Apr 23, 2003 7.184 7.203 7.184 7.197 49,945 +0.00(+0.00%)
Apr 22, 2003 7.141 7.225 7.141 7.197 75,715 +0.02(+0.24%)
Apr 21, 2003 7.071 7.214 6.975 7.180 113,174 +0.11(+1.60%)
Apr 17, 2003 7.003 7.071 6.967 7.067 44,897 +0.11(+1.65%)
Apr 16, 2003 6.939 7.016 6.853 6.952 337,662 +0.03(+0.41%)
Apr 15, 2003 6.888 6.935 6.860 6.924 147,710 -0.06(-0.84%)
Apr 14, 2003 6.945 7.018 6.917 6.982 64,291 +0.05(+0.76%)
Apr 11, 2003 6.926 6.964 6.926 6.930 79,700 +0.00(+0.03%)
Apr 10, 2003 7.020 7.020 6.928 6.928 81,825 -0.05(-0.75%)
Apr 09, 2003 6.977 7.009 6.960 6.981 73,324 +0.01(+0.08%)
Apr 08, 2003 6.981 7.054 6.952 6.975 83,950 +0.06(+0.84%)
Apr 07, 2003 7.058 7.325 6.832 6.917 447,117 -0.06(-0.86%)
Apr 04, 2003 6.994 7.020 6.962 6.977 28,426 +0.02(+0.30%)
Apr 03, 2003 7.058 7.058 6.905 6.956 188,889 -0.06(-0.91%)
Apr 02, 2003 7.122 7.133 6.950 7.020 231,395 -0.08(-1.19%)
Apr 01, 2003 6.990 7.105 6.870 7.105 142,663 +0.20(+2.95%)
Mar 31, 2003 7.026 7.037 6.873 6.902 95,640 -0.16(-2.32%)
Mar 28, 2003 7.065 7.065 7.013 7.065 34,005 +0.07(+1.05%)
Mar 27, 2003 7.013 7.041 6.975 6.992 3,719,335 -0.03(-0.45%)
Mar 26, 2003 7.150 7.182 7.011 7.024 77,957 -0.17(-2.31%)
Mar 25, 2003 7.122 7.189 7.122 7.189 23,910 +0.06(+0.84%)
Mar 24, 2003 7.189 7.189 7.129 7.129 19,925 -0.04(-0.53%)
Mar 21, 2003 7.357 7.358 7.109 7.167 80,762 -0.01(-0.13%)
Mar 20, 2003 7.167 7.184 7.131 7.176 26,832 -0.01(-0.18%)
Mar 19, 2003 7.122 7.214 7.122 7.189 76,246 +0.01(+0.19%)
Mar 18, 2003 7.291 7.351 7.011 7.176 129,047 -0.17(-2.33%)
Mar 17, 2003 7.095 7.348 7.095 7.348 70,667 +0.23(+3.25%)
Mar 14, 2003 7.144 7.201 7.097 7.116 24,441 -0.02(-0.34%)
Mar 13, 2003 7.033 7.246 6.996 7.141 70,667 +0.04(+0.58%)
Mar 12, 2003 7.139 7.182 7.052 7.099 97,534 -0.04(-0.61%)
Mar 11, 2003 7.135 7.150 7.124 7.142 181,716 +0.01(+0.13%)
Mar 10, 2003 7.131 7.203 7.088 7.133 86,873 -0.05(-0.66%)
Mar 07, 2003 7.020 7.180 7.020 7.180 77,574 +0.07(+0.93%)
Mar 06, 2003 6.994 7.127 6.994 7.114 82,622 +0.06(+0.80%)
Mar 05, 2003 6.894 7.084 6.871 7.058 565,870 +0.14(+2.04%)
Mar 04, 2003 6.822 6.917 6.822 6.917 29,489 +0.09(+1.38%)
Mar 03, 2003 6.990 7.058 6.821 6.822 50,211 -0.12(-1.73%)
Feb 28, 2003 7.092 7.129 6.871 6.943 38,521 -0.15(-2.10%)
Feb 27, 2003 7.056 7.092 7.029 7.092 57,915 +0.05(+0.78%)
Feb 26, 2003 7.086 7.086 6.918 7.037 34,271 -0.04(-0.61%)
Feb 25, 2003 6.997 7.080 6.952 7.080 62,166 +0.14(+2.06%)
Feb 24, 2003 7.073 7.073 6.937 6.937 31,083 -0.13(-1.84%)
Feb 21, 2003 7.056 7.067 7.033 7.067 49,414 +0.10(+1.38%)
Feb 20, 2003 7.071 7.071 6.945 6.971 22,316 -0.07(-1.04%)
Feb 19, 2003 7.043 7.061 6.971 7.045 26,035 +0.03(+0.40%)
Feb 18, 2003 6.992 7.039 6.954 7.016 36,927 +0.06(+0.89%)
Feb 14, 2003 6.922 6.997 6.922 6.954 28,692 +0.03(+0.46%)
Feb 13, 2003 7.056 7.056 6.890 6.922 51,008 -0.04(-0.62%)
Feb 12, 2003 7.001 7.035 6.965 6.965 47,288 -0.07(-0.96%)
Feb 11, 2003 7.077 7.114 6.986 7.033 53,930 -0.04(-0.53%)
Feb 10, 2003 7.031 7.173 7.016 7.071 150,367 +0.03(+0.48%)
Feb 07, 2003 7.099 7.178 7.035 7.037 57,649 -0.11(-1.55%)
Feb 06, 2003 7.092 7.161 7.078 7.148 51,805 +0.03(+0.42%)
Feb 05, 2003 7.142 7.152 7.105 7.118 24,972 -0.05(-0.63%)
Feb 04, 2003 7.173 7.205 7.077 7.163 44,366 -0.02(-0.34%)
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.