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

UMB Financial Corp (NQ: UMBF )

82.48 +0.88 (+1.08%)
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 (%)
Dec 31, 2002 7.289 7.547 7.287 7.421 116,514 +0.13(+1.81%)
Dec 30, 2002 7.410 7.410 7.247 7.289 101,563 -0.19(-2.54%)
Dec 27, 2002 7.344 7.514 7.344 7.479 35,315 -0.07(-0.92%)
Dec 26, 2002 7.528 7.549 7.476 7.549 15,982 +0.10(+1.35%)
Dec 24, 2002 7.379 7.520 7.379 7.448 9,537 -0.05(-0.62%)
Dec 23, 2002 7.423 7.569 7.247 7.495 84,034 -0.07(-0.97%)
Dec 20, 2002 7.423 7.569 7.266 7.569 96,150 +0.15(+2.01%)
Dec 19, 2002 7.423 7.423 7.305 7.419 38,150 +0.02(+0.21%)
Dec 18, 2002 7.501 7.565 7.404 7.404 114,194 -0.11(-1.45%)
Dec 17, 2002 7.448 7.621 7.410 7.512 44,595 +0.06(+0.83%)
Dec 16, 2002 7.283 7.452 7.274 7.450 41,759 +0.13(+1.75%)
Dec 13, 2002 7.340 7.483 7.322 7.322 60,834 -0.08(-1.10%)
Dec 12, 2002 7.380 7.483 7.347 7.404 14,950 -0.02(-0.21%)
Dec 11, 2002 7.444 7.448 7.371 7.419 24,230 +0.04(+0.55%)
Dec 10, 2002 7.371 7.443 7.332 7.379 32,221 +0.01(+0.08%)
Dec 09, 2002 7.355 7.481 7.355 7.373 37,119 -0.10(-1.32%)
Dec 06, 2002 7.390 7.483 7.373 7.472 42,275 +0.10(+1.39%)
Dec 05, 2002 7.429 7.532 7.357 7.369 593,140 -0.07(-0.96%)
Dec 04, 2002 7.429 7.468 7.400 7.441 60,834 +0.00(+0.03%)
Dec 03, 2002 7.499 7.658 7.330 7.439 50,781 -0.15(-2.02%)
Dec 02, 2002 7.770 7.770 7.526 7.592 63,670 -0.18(-2.32%)
Nov 29, 2002 7.681 7.772 7.553 7.772 32,995 +0.09(+1.18%)
Nov 27, 2002 7.431 7.681 7.431 7.681 31,964 +0.25(+3.37%)
Nov 26, 2002 7.571 7.571 7.404 7.431 24,488 -0.19(-2.44%)
Nov 25, 2002 7.613 7.671 7.555 7.617 33,253 +0.05(+0.69%)
Nov 22, 2002 7.617 7.689 7.514 7.565 206,993 -0.10(-1.24%)
Nov 21, 2002 7.460 7.671 7.460 7.660 97,954 +0.01(+0.15%)
Nov 20, 2002 7.563 7.648 7.450 7.648 68,826 +0.20(+2.63%)
Nov 19, 2002 7.487 7.545 7.388 7.452 80,425 -0.03(-0.47%)
Nov 18, 2002 7.613 7.883 7.313 7.487 62,897 -0.15(-1.96%)
Nov 15, 2002 7.603 7.636 7.454 7.636 37,635 +0.11(+1.42%)
Nov 14, 2002 7.559 7.602 7.388 7.530 77,590 +0.03(+0.41%)
Nov 13, 2002 7.658 7.662 7.439 7.499 58,514 -0.14(-1.90%)
Nov 12, 2002 7.477 7.644 7.477 7.644 57,999 +0.20(+2.74%)
Nov 11, 2002 7.671 7.671 7.418 7.441 182,247 -0.17(-2.29%)
Nov 08, 2002 7.648 7.671 7.493 7.615 192,558 +0.06(+0.74%)
Nov 07, 2002 7.666 7.666 7.536 7.559 34,026 -0.11(-1.47%)
Nov 06, 2002 7.644 7.671 7.607 7.671 53,875 +0.00(+0.00%)
Nov 05, 2002 7.723 7.723 7.611 7.671 42,275 -0.01(-0.10%)
Nov 04, 2002 7.609 7.759 7.549 7.679 156,211 +0.01(+0.15%)
Nov 01, 2002 7.572 7.671 7.495 7.668 90,994 +0.10(+1.26%)
Oct 31, 2002 7.671 7.671 7.545 7.572 38,924 -0.08(-1.09%)
Oct 30, 2002 7.604 7.671 7.559 7.656 60,319 +0.11(+1.42%)
Oct 29, 2002 7.330 7.565 7.229 7.549 40,728 +0.32(+4.48%)
Oct 28, 2002 7.429 7.433 7.225 7.225 30,417 -0.21(-2.79%)
Oct 25, 2002 7.309 7.458 7.227 7.433 69,857 +0.07(+0.89%)
Oct 24, 2002 7.586 7.679 7.342 7.367 85,323 -0.28(-3.70%)
Oct 23, 2002 7.572 7.650 7.489 7.650 26,550 +0.06(+0.74%)
Oct 22, 2002 7.613 7.671 7.561 7.594 24,230 -0.08(-1.01%)
Oct 21, 2002 7.481 7.671 7.425 7.671 36,601 +0.04(+0.51%)
Oct 18, 2002 7.613 7.710 7.487 7.633 87,385 +0.02(+0.28%)
Oct 17, 2002 7.485 7.611 7.313 7.611 17,786 +0.30(+4.17%)
Oct 16, 2002 7.485 7.615 7.136 7.307 116,241 -0.40(-5.21%)
Oct 15, 2002 7.429 7.749 7.429 7.708 46,657 +0.35(+4.77%)
Oct 14, 2002 7.408 7.408 7.223 7.357 32,479 +0.05(+0.66%)
Oct 11, 2002 7.022 7.359 7.022 7.309 56,195 +0.20(+2.84%)
Oct 10, 2002 7.148 7.252 7.037 7.107 78,363 -0.04(-0.57%)
Oct 09, 2002 7.410 7.410 7.148 7.148 99,243 -0.26(-3.56%)
Oct 08, 2002 7.196 7.411 7.155 7.411 44,595 +0.23(+3.27%)
Oct 07, 2002 7.245 7.245 7.150 7.177 71,919 -0.15(-1.99%)
Oct 04, 2002 7.276 7.439 7.274 7.322 51,812 -0.06(-0.81%)
Oct 03, 2002 7.410 7.487 7.274 7.382 72,692 +0.11(+1.49%)
Oct 02, 2002 7.594 7.615 7.247 7.274 179,153 -0.32(-4.21%)
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.