Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UMB Financial Corp (NQ: UMBF )

83.36 +0.88 (+1.07%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 13, 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 9.349 9.436 9.182 9.211 52,902 -0.15(-1.57%)
Dec 30, 2003 9.232 9.405 9.221 9.358 57,981 +0.04(+0.44%)
Dec 29, 2003 9.589 9.589 9.252 9.318 113,983 +0.03(+0.31%)
Dec 26, 2003 9.182 9.474 9.112 9.288 33,638 +0.06(+0.65%)
Dec 24, 2003 9.211 9.310 9.211 9.228 24,381 -0.09(-1.02%)
Dec 23, 2003 9.414 9.533 9.211 9.323 173,792 +0.03(+0.27%)
Dec 22, 2003 9.288 9.486 9.112 9.298 122,992 -0.06(-0.62%)
Dec 19, 2003 9.688 9.688 9.302 9.356 77,101 -0.21(-2.17%)
Dec 18, 2003 9.143 9.620 9.126 9.564 57,351 +0.09(+0.90%)
Dec 17, 2003 9.383 9.494 9.207 9.478 75,390 +0.03(+0.33%)
Dec 16, 2003 9.281 9.447 8.932 9.447 110,690 -0.02(-0.18%)
Dec 15, 2003 9.686 9.688 9.451 9.465 105,170 -0.20(-2.10%)
Dec 12, 2003 9.591 9.680 9.533 9.668 135,908 +0.02(+0.18%)
Dec 11, 2003 9.389 9.585 9.298 9.651 97,988 +0.26(+2.78%)
Dec 10, 2003 9.383 9.391 9.079 9.389 72,556 -0.06(-0.65%)
Dec 09, 2003 9.606 9.686 9.370 9.451 136,117 -0.15(-1.53%)
Dec 08, 2003 9.399 9.610 9.399 9.598 111,859 +0.20(+2.14%)
Dec 05, 2003 9.445 9.440 9.349 9.397 45,844 -0.05(-0.51%)
Dec 04, 2003 9.155 9.445 9.155 9.445 73,016 -0.00(-0.02%)
Dec 03, 2003 9.230 9.525 9.230 9.447 112,460 +0.00(+0.04%)
Dec 02, 2003 9.509 9.567 9.376 9.443 118,001 -0.02(-0.25%)
Dec 01, 2003 9.434 9.626 9.403 9.467 95,513 +0.03(+0.35%)
Nov 28, 2003 9.465 9.569 9.403 9.434 114,566 -0.03(-0.31%)
Nov 26, 2003 9.492 9.622 9.447 9.463 58,025 -0.03(-0.29%)
Nov 25, 2003 9.676 9.678 9.445 9.490 69,214 -0.15(-1.55%)
Nov 24, 2003 9.494 9.668 9.492 9.639 92,520 +0.18(+1.88%)
Nov 21, 2003 9.259 9.461 9.288 9.461 61,638 +0.20(+2.18%)
Nov 20, 2003 9.296 9.401 9.238 9.259 92,133 -0.12(-1.28%)
Nov 19, 2003 9.304 9.407 9.246 9.380 77,890 +0.06(+0.60%)
Nov 18, 2003 9.273 9.465 9.273 9.323 59,333 -0.06(-0.66%)
Nov 17, 2003 9.449 9.449 9.230 9.385 91,919 -0.01(-0.12%)
Nov 14, 2003 9.664 9.779 9.397 9.397 125,433 -0.21(-2.22%)
Nov 13, 2003 9.777 9.794 9.591 9.610 83,563 -0.18(-1.80%)
Nov 12, 2003 9.645 9.786 9.645 9.786 90,569 +0.08(+0.82%)
Nov 11, 2003 9.670 9.726 9.655 9.707 38,784 +0.02(+0.20%)
Nov 10, 2003 10.02 10.02 9.688 9.688 90,871 -0.25(-2.50%)
Nov 07, 2003 9.945 10.03 9.874 9.936 48,683 -0.04(-0.41%)
Nov 06, 2003 9.759 9.976 9.732 9.976 50,286 +0.13(+1.36%)
Nov 05, 2003 9.856 9.907 9.707 9.843 79,284 -0.02(-0.22%)
Nov 04, 2003 9.924 9.930 9.839 9.864 29,444 -0.02(-0.20%)
Nov 03, 2003 9.688 9.996 9.676 9.883 68,840 +0.17(+1.71%)
Oct 31, 2003 9.978 10.03 9.691 9.717 77,418 -0.17(-1.74%)
Oct 30, 2003 9.879 9.980 9.806 9.889 76,401 +0.01(+0.10%)
Oct 29, 2003 9.831 9.879 9.602 9.879 86,221 +0.11(+1.09%)
Oct 28, 2003 9.490 9.775 9.465 9.773 67,225 +0.27(+2.88%)
Oct 27, 2003 9.370 9.581 9.370 9.500 76,386 -0.01(-0.08%)
Oct 24, 2003 9.368 9.513 9.308 9.507 59,096 +0.12(+1.28%)
Oct 23, 2003 9.362 9.517 9.254 9.387 100,902 -0.03(-0.37%)
Oct 22, 2003 9.659 9.659 9.350 9.422 124,385 -0.28(-2.87%)
Oct 21, 2003 9.786 9.810 9.583 9.701 57,060 -0.06(-0.60%)
Oct 20, 2003 9.744 9.800 9.476 9.759 93,418 +0.03(+0.30%)
Oct 17, 2003 9.852 9.967 9.730 9.730 149,451 -0.15(-1.49%)
Oct 16, 2003 9.763 9.891 9.670 9.877 77,003 +0.11(+1.17%)
Oct 15, 2003 9.881 9.920 9.688 9.763 90,321 -0.17(-1.74%)
Oct 14, 2003 9.659 9.943 9.649 9.936 198,640 +0.25(+2.56%)
Oct 13, 2003 9.546 9.790 9.542 9.688 123,746 +0.11(+1.13%)
Oct 10, 2003 9.589 9.591 9.453 9.579 217,572 -0.04(-0.40%)
Oct 09, 2003 9.502 9.659 9.502 9.618 156,656 +0.16(+1.70%)
Oct 08, 2003 9.494 9.544 9.457 9.457 61,754 -0.06(-0.63%)
Oct 07, 2003 9.649 9.686 9.461 9.517 82,012 -0.07(-0.77%)
Oct 06, 2003 9.395 9.639 9.364 9.591 123,493 +0.19(+2.06%)
Oct 03, 2003 9.362 9.474 9.345 9.397 60,296 +0.04(+0.48%)
Oct 02, 2003 9.420 9.449 9.331 9.352 31,873 -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.