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

UMB Financial Corp (NQ: UMBF )

83.17 -0.49 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 7.241 7.252 7.084 7.113 92,799 -0.17(-2.32%)
Mar 28, 2003 7.282 7.282 7.227 7.282 32,995 +0.08(+1.05%)
Mar 27, 2003 7.227 7.256 7.188 7.206 3,608,853 -0.03(-0.45%)
Mar 26, 2003 7.369 7.402 7.225 7.239 75,641 -0.17(-2.31%)
Mar 25, 2003 7.340 7.410 7.340 7.410 23,199 +0.06(+0.84%)
Mar 24, 2003 7.410 7.410 7.347 7.347 19,333 -0.04(-0.53%)
Mar 21, 2003 7.582 7.583 7.326 7.386 78,363 -0.01(-0.13%)
Mar 20, 2003 7.386 7.404 7.349 7.396 26,035 -0.01(-0.18%)
Mar 19, 2003 7.340 7.435 7.340 7.410 73,981 +0.01(+0.19%)
Mar 18, 2003 7.514 7.576 7.225 7.396 125,214 -0.18(-2.33%)
Mar 17, 2003 7.313 7.572 7.313 7.572 68,568 +0.24(+3.25%)
Mar 14, 2003 7.363 7.421 7.315 7.334 23,715 -0.03(-0.34%)
Mar 13, 2003 7.249 7.468 7.210 7.359 68,568 +0.04(+0.58%)
Mar 12, 2003 7.357 7.402 7.268 7.316 94,637 -0.04(-0.61%)
Mar 11, 2003 7.353 7.369 7.342 7.361 176,318 +0.01(+0.13%)
Mar 10, 2003 7.349 7.423 7.305 7.351 84,292 -0.05(-0.66%)
Mar 07, 2003 7.235 7.400 7.235 7.400 75,270 +0.07(+0.93%)
Mar 06, 2003 7.208 7.346 7.208 7.332 80,168 +0.06(+0.80%)
Mar 05, 2003 7.105 7.301 7.082 7.274 549,061 +0.15(+2.04%)
Mar 04, 2003 7.031 7.128 7.031 7.128 28,613 +0.10(+1.38%)
Mar 03, 2003 7.204 7.274 7.029 7.031 48,719 -0.12(-1.73%)
Feb 28, 2003 7.309 7.347 7.082 7.155 37,377 -0.15(-2.10%)
Feb 27, 2003 7.272 7.309 7.245 7.309 56,195 +0.06(+0.78%)
Feb 26, 2003 7.303 7.303 7.130 7.252 33,253 -0.04(-0.61%)
Feb 25, 2003 7.212 7.297 7.165 7.297 60,319 +0.15(+2.06%)
Feb 24, 2003 7.289 7.289 7.150 7.150 30,159 -0.13(-1.84%)
Feb 21, 2003 7.272 7.283 7.249 7.283 47,946 +0.10(+1.38%)
Feb 20, 2003 7.287 7.287 7.157 7.185 21,653 -0.08(-1.04%)
Feb 19, 2003 7.258 7.278 7.185 7.260 25,261 +0.03(+0.40%)
Feb 18, 2003 7.206 7.254 7.167 7.231 35,830 +0.06(+0.89%)
Feb 14, 2003 7.134 7.212 7.134 7.167 27,839 +0.03(+0.46%)
Feb 13, 2003 7.272 7.272 7.101 7.134 49,492 -0.04(-0.62%)
Feb 12, 2003 7.216 7.250 7.179 7.179 45,884 -0.07(-0.96%)
Feb 11, 2003 7.293 7.332 7.200 7.249 52,328 -0.04(-0.53%)
Feb 10, 2003 7.247 7.392 7.231 7.287 145,900 +0.03(+0.48%)
Feb 07, 2003 7.316 7.398 7.250 7.252 55,937 -0.11(-1.55%)
Feb 06, 2003 7.309 7.380 7.295 7.367 50,266 +0.03(+0.42%)
Feb 05, 2003 7.361 7.371 7.322 7.336 24,230 -0.05(-0.63%)
Feb 04, 2003 7.392 7.425 7.293 7.382 43,048 -0.03(-0.34%)
Feb 03, 2003 7.386 7.464 7.313 7.408 67,021 +0.00(+0.00%)
Jan 31, 2003 7.526 7.549 7.394 7.408 45,368 -0.12(-1.65%)
Jan 30, 2003 7.720 7.772 7.530 7.532 41,976 -0.19(-2.44%)
Jan 29, 2003 7.720 7.730 7.631 7.720 65,732 +0.02(+0.25%)
Jan 28, 2003 7.549 7.701 7.541 7.701 68,826 +0.16(+2.11%)
Jan 27, 2003 7.530 7.567 7.499 7.541 52,843 -0.00(-0.05%)
Jan 24, 2003 7.776 7.786 7.394 7.545 63,154 -0.26(-3.35%)
Jan 23, 2003 7.885 7.885 7.633 7.807 31,448 -0.04(-0.57%)
Jan 22, 2003 7.770 7.891 7.733 7.852 41,244 +0.08(+1.02%)
Jan 21, 2003 7.840 7.842 7.766 7.772 29,644 -0.06(-0.79%)
Jan 17, 2003 7.741 7.939 7.660 7.834 73,465 +0.11(+1.48%)
Jan 16, 2003 7.652 7.720 7.598 7.720 42,275 +0.07(+0.96%)
Jan 15, 2003 7.730 7.730 7.627 7.646 58,772 -0.04(-0.50%)
Jan 14, 2003 7.671 7.685 7.522 7.685 35,057 +0.12(+1.59%)
Jan 13, 2003 7.549 7.602 7.516 7.565 48,461 -0.06(-0.81%)
Jan 10, 2003 7.553 7.636 7.491 7.627 30,675 +0.03(+0.46%)
Jan 09, 2003 7.561 7.635 7.561 7.592 39,439 +0.08(+1.06%)
Jan 08, 2003 7.394 7.596 7.394 7.512 55,163 +0.06(+0.78%)
Jan 07, 2003 7.538 7.538 7.371 7.454 79,394 -0.15(-1.91%)
Jan 06, 2003 7.505 7.604 7.474 7.600 69,857 +0.10(+1.37%)
Jan 03, 2003 7.476 7.528 7.377 7.497 48,203 +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.