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

UMB Financial Corp (NQ: UMBF )

81.60 -1.53 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
Jun 02, 2003 8.136 8.149 8.027 8.068 70,450 -0.07(-0.86%)
May 30, 2003 7.944 8.138 7.944 8.138 87,483 +0.26(+3.35%)
May 29, 2003 8.045 8.045 7.750 7.874 73,805 -0.01(-0.15%)
May 28, 2003 8.041 8.041 7.886 7.886 31,225 -0.12(-1.50%)
May 27, 2003 7.868 8.070 7.750 8.006 126,708 +0.16(+2.08%)
May 23, 2003 7.671 7.862 7.632 7.843 69,418 +0.17(+2.27%)
May 22, 2003 7.605 7.692 7.603 7.669 33,031 +0.04(+0.56%)
May 21, 2003 7.659 7.659 7.611 7.626 30,193 -0.01(-0.08%)
May 20, 2003 7.659 7.659 7.613 7.632 19,096 +0.02(+0.28%)
May 19, 2003 7.839 7.839 7.587 7.611 74,063 -0.20(-2.60%)
May 16, 2003 7.713 7.839 7.665 7.814 109,676 +0.02(+0.25%)
May 15, 2003 7.721 7.808 7.669 7.795 66,580 +0.05(+0.68%)
May 14, 2003 7.791 7.814 7.706 7.742 55,225 -0.05(-0.62%)
May 13, 2003 7.731 7.791 7.704 7.791 37,419 +0.04(+0.53%)
May 12, 2003 7.649 7.789 7.649 7.750 22,193 -0.03(-0.42%)
May 09, 2003 7.750 7.783 7.653 7.783 25,044 +0.01(+0.12%)
May 08, 2003 7.773 7.781 7.653 7.773 48,515 -0.02(-0.30%)
May 07, 2003 7.721 7.806 7.702 7.797 73,805 +0.06(+0.75%)
May 06, 2003 7.597 7.787 7.597 7.738 70,709 -0.01(-0.13%)
May 05, 2003 7.593 7.806 7.589 7.748 48,773 +0.03(+0.35%)
May 02, 2003 7.599 7.795 7.583 7.721 113,805 +0.15(+2.00%)
May 01, 2003 7.611 7.624 7.514 7.570 61,418 -0.09(-1.21%)
Apr 30, 2003 7.692 7.752 7.628 7.663 57,805 -0.05(-0.60%)
Apr 29, 2003 7.692 7.785 7.692 7.709 92,902 -0.04(-0.55%)
Apr 28, 2003 7.537 7.822 7.498 7.752 150,966 +0.23(+3.12%)
Apr 25, 2003 7.396 7.518 7.396 7.518 77,676 +0.11(+1.54%)
Apr 24, 2003 7.396 7.489 7.374 7.403 57,031 -0.01(-0.08%)
Apr 23, 2003 7.396 7.415 7.396 7.409 48,515 +0.00(+0.00%)
Apr 22, 2003 7.351 7.438 7.351 7.409 73,547 +0.02(+0.24%)
Apr 21, 2003 7.279 7.426 7.180 7.392 109,934 +0.12(+1.60%)
Apr 17, 2003 7.210 7.279 7.173 7.275 43,612 +0.12(+1.65%)
Apr 16, 2003 7.144 7.223 7.054 7.157 327,997 +0.03(+0.41%)
Apr 15, 2003 7.091 7.140 7.062 7.128 143,482 -0.06(-0.84%)
Apr 14, 2003 7.149 7.225 7.120 7.188 62,451 +0.05(+0.76%)
Apr 11, 2003 7.130 7.169 7.130 7.134 77,418 +0.00(+0.03%)
Apr 10, 2003 7.227 7.227 7.132 7.132 79,483 -0.05(-0.75%)
Apr 09, 2003 7.182 7.215 7.165 7.186 71,225 +0.01(+0.08%)
Apr 08, 2003 7.186 7.262 7.157 7.180 81,547 +0.06(+0.84%)
Apr 07, 2003 7.266 7.541 7.033 7.120 434,318 -0.06(-0.86%)
Apr 04, 2003 7.200 7.227 7.167 7.182 27,612 +0.02(+0.30%)
Apr 03, 2003 7.266 7.266 7.109 7.161 183,482 -0.07(-0.91%)
Apr 02, 2003 7.332 7.343 7.155 7.227 224,772 -0.09(-1.19%)
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.