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

UMB Financial Corp (NQ: UMBF )

82.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2003 8.854 9.019 8.854 8.948 268,086 +0.04(+0.50%)
Jul 30, 2003 8.725 8.922 8.721 8.903 86,354 -0.00(-0.05%)
Jul 29, 2003 8.767 8.921 8.756 8.907 99,243 +0.10(+1.12%)
Jul 28, 2003 8.815 8.835 8.777 8.808 70,888 -0.03(-0.31%)
Jul 25, 2003 8.777 8.845 8.678 8.835 145,127 +0.10(+1.15%)
Jul 24, 2003 8.645 8.806 8.641 8.734 94,861 +0.04(+0.49%)
Jul 23, 2003 8.585 8.692 8.585 8.692 30,159 +0.09(+0.99%)
Jul 22, 2003 8.628 8.649 8.577 8.606 33,768 +0.00(+0.04%)
Jul 21, 2003 8.633 8.636 8.168 8.602 120,123 -0.10(-1.14%)
Jul 18, 2003 8.544 8.701 8.544 8.701 45,884 +0.15(+1.70%)
Jul 17, 2003 8.632 8.678 8.544 8.556 58,772 -0.08(-0.94%)
Jul 16, 2003 8.565 8.637 8.535 8.637 36,604 +0.05(+0.54%)
Jul 15, 2003 8.587 8.641 8.535 8.591 220,655 +0.01(+0.09%)
Jul 14, 2003 8.591 8.614 8.488 8.583 201,838 +0.02(+0.20%)
Jul 11, 2003 8.593 8.593 8.513 8.566 132,251 -0.01(-0.11%)
Jul 10, 2003 8.600 8.620 8.575 8.575 96,665 -0.01(-0.16%)
Jul 09, 2003 8.457 8.589 8.410 8.589 149,509 +0.09(+1.10%)
Jul 08, 2003 8.418 8.496 8.418 8.496 95,376 +0.06(+0.69%)
Jul 07, 2003 8.488 8.490 8.379 8.438 128,114 +0.06(+0.67%)
Jul 03, 2003 8.360 8.438 8.356 8.381 119,607 -0.08(-0.89%)
Jul 02, 2003 8.319 8.486 8.312 8.457 183,278 +0.11(+1.30%)
Jul 01, 2003 8.341 8.379 8.213 8.348 185,598 +0.11(+1.37%)
Jun 30, 2003 8.323 8.323 8.166 8.236 89,705 -0.03(-0.33%)
Jun 27, 2003 8.315 8.360 8.263 8.263 53,359 -0.08(-0.95%)
Jun 26, 2003 8.341 8.343 8.244 8.343 67,021 +0.07(+0.80%)
Jun 25, 2003 8.255 8.418 8.255 8.277 61,866 -0.03(-0.40%)
Jun 24, 2003 8.255 8.321 8.255 8.310 55,163 +0.03(+0.35%)
Jun 23, 2003 8.263 8.385 8.263 8.280 108,007 -0.13(-1.59%)
Jun 20, 2003 8.300 8.414 8.286 8.414 91,252 +0.10(+1.17%)
Jun 19, 2003 8.341 8.498 8.296 8.317 84,550 -0.10(-1.24%)
Jun 18, 2003 8.399 8.461 8.147 8.422 86,354 -0.04(-0.44%)
Jun 17, 2003 8.341 8.484 8.341 8.459 90,479 +0.10(+1.14%)
Jun 16, 2003 8.222 8.385 8.185 8.364 75,785 +0.21(+2.57%)
Jun 13, 2003 8.152 8.218 8.108 8.154 165,233 +0.01(+0.12%)
Jun 12, 2003 8.052 8.147 8.021 8.145 47,172 +0.11(+1.43%)
Jun 11, 2003 8.166 8.166 8.024 8.030 34,541 -0.07(-0.84%)
Jun 10, 2003 7.937 8.218 7.898 8.098 72,950 +0.18(+2.30%)
Jun 09, 2003 8.224 8.127 7.904 7.916 65,204 -0.31(-3.75%)
Jun 06, 2003 7.984 8.339 7.984 8.224 46,915 -0.08(-0.93%)
Jun 05, 2003 8.090 8.399 8.063 8.302 59,803 +0.13(+1.59%)
Jun 04, 2003 8.156 8.313 8.143 8.172 84,808 +0.09(+1.10%)
Jun 03, 2003 8.036 8.156 7.906 8.083 40,986 +0.01(+0.07%)
Jun 02, 2003 8.145 8.158 8.036 8.077 70,372 -0.07(-0.86%)
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.