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

UMB Financial Corp (NQ: UMBF )

80.53 -2.27 (-2.74%)
Streaming Delayed Price Updated: 2:50 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 (%)
Sep 30, 2003 9.242 9.277 9.041 9.149 48,180 -0.11(-1.21%)
Sep 29, 2003 9.085 9.262 9.029 9.262 62,647 +0.14(+1.51%)
Sep 26, 2003 9.189 9.200 9.058 9.124 52,586 -0.06(-0.70%)
Sep 25, 2003 9.303 9.421 9.167 9.188 73,638 -0.12(-1.29%)
Sep 24, 2003 9.376 9.371 9.291 9.309 47,956 -0.07(-0.72%)
Sep 23, 2003 9.233 9.423 9.233 9.376 123,278 +0.01(+0.06%)
Sep 22, 2003 9.371 9.436 9.281 9.371 57,303 -0.05(-0.58%)
Sep 19, 2003 9.407 9.495 9.388 9.425 82,900 -0.03(-0.33%)
Sep 18, 2003 9.462 9.534 9.456 9.456 53,648 -0.06(-0.61%)
Sep 17, 2003 9.563 9.584 9.487 9.514 134,447 -0.07(-0.71%)
Sep 16, 2003 9.504 9.634 9.458 9.582 458,301 +0.08(+0.80%)
Sep 15, 2003 9.388 9.582 9.388 9.506 104,914 +0.07(+0.70%)
Sep 12, 2003 9.349 9.508 9.301 9.440 79,910 +0.08(+0.89%)
Sep 11, 2003 9.320 9.369 9.309 9.357 82,488 +0.05(+0.52%)
Sep 10, 2003 9.431 9.433 9.309 9.309 73,981 -0.11(-1.15%)
Sep 09, 2003 9.481 9.563 9.384 9.417 51,812 -0.12(-1.22%)
Sep 08, 2003 9.309 9.534 9.309 9.534 53,359 +0.21(+2.20%)
Sep 05, 2003 9.338 9.338 9.297 9.328 85,839 -0.05(-0.56%)
Sep 04, 2003 9.347 9.398 9.281 9.380 88,674 +0.07(+0.75%)
Sep 03, 2003 9.286 9.347 9.212 9.310 164,202 +0.00(+0.02%)
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.