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

UMB Financial Corp (NQ: UMBF )

80.58 -2.22 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2003 8.314 8.314 8.157 8.227 89,805 -0.03(-0.33%)
Jun 27, 2003 8.306 8.351 8.254 8.254 53,418 -0.08(-0.95%)
Jun 26, 2003 8.331 8.333 8.234 8.333 67,096 +0.07(+0.80%)
Jun 25, 2003 8.246 8.409 8.246 8.267 61,934 -0.03(-0.40%)
Jun 24, 2003 8.246 8.312 8.246 8.300 55,225 +0.03(+0.35%)
Jun 23, 2003 8.254 8.376 8.254 8.271 108,128 -0.13(-1.59%)
Jun 20, 2003 8.291 8.405 8.277 8.405 91,354 +0.10(+1.17%)
Jun 19, 2003 8.331 8.488 8.287 8.308 84,644 -0.10(-1.24%)
Jun 18, 2003 8.389 8.451 8.138 8.413 86,450 -0.04(-0.44%)
Jun 17, 2003 8.331 8.475 8.331 8.450 90,579 +0.09(+1.14%)
Jun 16, 2003 8.213 8.376 8.176 8.355 75,870 +0.21(+2.57%)
Jun 13, 2003 8.143 8.209 8.099 8.145 165,417 +0.01(+0.12%)
Jun 12, 2003 8.043 8.138 8.012 8.136 47,225 +0.11(+1.43%)
Jun 11, 2003 8.157 8.157 8.016 8.021 34,580 -0.07(-0.84%)
Jun 10, 2003 7.928 8.209 7.890 8.089 73,031 +0.18(+2.30%)
Jun 09, 2003 8.215 8.118 7.895 7.907 65,276 -0.31(-3.75%)
Jun 06, 2003 7.975 8.329 7.975 8.215 46,967 -0.08(-0.93%)
Jun 05, 2003 8.081 8.389 8.054 8.292 59,870 +0.13(+1.59%)
Jun 04, 2003 8.147 8.304 8.134 8.163 84,902 +0.09(+1.10%)
Jun 03, 2003 8.027 8.147 7.897 8.074 41,031 +0.01(+0.07%)
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.