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

UMB Financial Corp (NQ: UMBF )

82.16 -2.22 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 30, 2003 7.953 8.147 7.953 8.147 87,385 +0.26(+3.35%)
May 29, 2003 8.054 8.054 7.759 7.883 73,723 -0.01(-0.15%)
May 28, 2003 8.050 8.050 7.894 7.894 31,190 -0.12(-1.50%)
May 27, 2003 7.877 8.079 7.759 8.015 126,567 +0.16(+2.08%)
May 23, 2003 7.679 7.871 7.640 7.852 69,341 +0.17(+2.27%)
May 22, 2003 7.613 7.701 7.611 7.677 32,995 +0.04(+0.56%)
May 21, 2003 7.668 7.668 7.619 7.635 30,159 -0.01(-0.08%)
May 20, 2003 7.668 7.668 7.621 7.640 19,075 +0.02(+0.28%)
May 19, 2003 7.848 7.848 7.596 7.619 73,981 -0.20(-2.60%)
May 16, 2003 7.722 7.848 7.673 7.823 109,554 +0.02(+0.25%)
May 15, 2003 7.730 7.817 7.677 7.803 66,506 +0.05(+0.68%)
May 14, 2003 7.799 7.823 7.714 7.751 55,163 -0.05(-0.62%)
May 13, 2003 7.739 7.799 7.712 7.799 37,377 +0.04(+0.52%)
May 12, 2003 7.658 7.797 7.658 7.759 22,168 -0.03(-0.42%)
May 09, 2003 7.759 7.792 7.662 7.792 25,017 +0.01(+0.12%)
May 08, 2003 7.782 7.790 7.662 7.782 48,461 -0.02(-0.30%)
May 07, 2003 7.730 7.815 7.710 7.805 73,723 +0.06(+0.75%)
May 06, 2003 7.605 7.796 7.605 7.747 70,630 -0.01(-0.13%)
May 05, 2003 7.602 7.815 7.598 7.757 48,719 +0.03(+0.35%)
May 02, 2003 7.607 7.803 7.592 7.730 113,678 +0.15(+2.00%)
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.