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

UMB Financial Corp (NQ: UMBF )

83.77 +1.29 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2003 9.359 9.446 9.192 9.221 52,843 -0.15(-1.57%)
Dec 30, 2003 9.243 9.415 9.231 9.369 57,916 +0.04(+0.44%)
Dec 29, 2003 9.599 9.599 9.262 9.328 113,856 +0.03(+0.31%)
Dec 26, 2003 9.192 9.485 9.122 9.299 33,601 +0.06(+0.65%)
Dec 24, 2003 9.221 9.320 9.221 9.239 24,354 -0.10(-1.02%)
Dec 23, 2003 9.425 9.543 9.221 9.334 173,598 +0.03(+0.27%)
Dec 22, 2003 9.299 9.497 9.122 9.309 122,855 -0.06(-0.62%)
Dec 19, 2003 9.698 9.698 9.312 9.367 77,015 -0.21(-2.17%)
Dec 18, 2003 9.153 9.630 9.136 9.574 57,287 +0.09(+0.90%)
Dec 17, 2003 9.394 9.504 9.217 9.489 75,306 +0.03(+0.33%)
Dec 16, 2003 9.291 9.458 8.942 9.458 110,567 -0.02(-0.18%)
Dec 15, 2003 9.696 9.698 9.462 9.475 105,053 -0.20(-2.10%)
Dec 12, 2003 9.601 9.691 9.543 9.679 135,757 +0.02(+0.18%)
Dec 11, 2003 9.400 9.596 9.309 9.662 97,879 +0.26(+2.78%)
Dec 10, 2003 9.394 9.402 9.089 9.400 72,476 -0.06(-0.65%)
Dec 09, 2003 9.617 9.696 9.380 9.462 135,966 -0.15(-1.53%)
Dec 08, 2003 9.409 9.621 9.409 9.609 111,735 +0.20(+2.14%)
Dec 05, 2003 9.456 9.450 9.359 9.407 45,793 -0.05(-0.51%)
Dec 04, 2003 9.165 9.456 9.165 9.456 72,934 -0.00(-0.02%)
Dec 03, 2003 9.241 9.535 9.241 9.458 112,335 +0.00(+0.04%)
Dec 02, 2003 9.520 9.578 9.386 9.454 117,870 -0.02(-0.25%)
Dec 01, 2003 9.444 9.636 9.413 9.477 95,407 +0.03(+0.35%)
Nov 28, 2003 9.475 9.580 9.413 9.444 114,439 -0.03(-0.31%)
Nov 26, 2003 9.502 9.632 9.458 9.473 57,960 -0.03(-0.29%)
Nov 25, 2003 9.687 9.689 9.456 9.501 69,137 -0.15(-1.55%)
Nov 24, 2003 9.504 9.679 9.502 9.650 92,417 +0.18(+1.88%)
Nov 21, 2003 9.270 9.471 9.299 9.471 61,569 +0.20(+2.18%)
Nov 20, 2003 9.307 9.411 9.248 9.270 92,030 -0.12(-1.28%)
Nov 19, 2003 9.314 9.417 9.256 9.390 77,804 +0.06(+0.60%)
Nov 18, 2003 9.283 9.475 9.283 9.334 59,267 -0.06(-0.66%)
Nov 17, 2003 9.460 9.460 9.241 9.396 91,816 -0.01(-0.12%)
Nov 14, 2003 9.675 9.790 9.407 9.407 125,294 -0.21(-2.22%)
Nov 13, 2003 9.788 9.805 9.601 9.621 83,470 -0.18(-1.80%)
Nov 12, 2003 9.656 9.797 9.656 9.797 90,468 +0.08(+0.82%)
Nov 11, 2003 9.681 9.737 9.665 9.718 38,741 +0.02(+0.20%)
Nov 10, 2003 10.03 10.03 9.698 9.698 90,770 -0.25(-2.50%)
Nov 07, 2003 9.956 10.04 9.885 9.947 48,629 -0.04(-0.41%)
Nov 06, 2003 9.770 9.987 9.743 9.987 50,230 +0.13(+1.36%)
Nov 05, 2003 9.867 9.918 9.718 9.854 79,196 -0.02(-0.22%)
Nov 04, 2003 9.935 9.941 9.850 9.875 29,412 -0.02(-0.20%)
Nov 03, 2003 9.698 10.01 9.687 9.894 68,764 +0.17(+1.71%)
Oct 31, 2003 9.989 10.04 9.702 9.727 77,332 -0.17(-1.74%)
Oct 30, 2003 9.890 9.991 9.817 9.900 76,316 +0.01(+0.10%)
Oct 29, 2003 9.842 9.890 9.613 9.890 86,125 +0.11(+1.09%)
Oct 28, 2003 9.501 9.786 9.475 9.784 67,150 +0.27(+2.88%)
Oct 27, 2003 9.380 9.592 9.380 9.510 76,301 -0.01(-0.08%)
Oct 24, 2003 9.378 9.524 9.318 9.518 59,030 +0.12(+1.28%)
Oct 23, 2003 9.373 9.528 9.264 9.398 100,790 -0.03(-0.37%)
Oct 22, 2003 9.669 9.669 9.361 9.433 124,247 -0.28(-2.87%)
Oct 21, 2003 9.797 9.821 9.594 9.712 56,996 -0.06(-0.60%)
Oct 20, 2003 9.755 9.811 9.487 9.770 93,314 +0.03(+0.30%)
Oct 17, 2003 9.863 9.978 9.741 9.741 149,285 -0.15(-1.49%)
Oct 16, 2003 9.774 9.902 9.681 9.888 76,917 +0.11(+1.17%)
Oct 15, 2003 9.892 9.931 9.698 9.774 90,221 -0.17(-1.74%)
Oct 14, 2003 9.669 9.954 9.660 9.947 198,419 +0.25(+2.56%)
Oct 13, 2003 9.557 9.801 9.553 9.698 123,608 +0.11(+1.13%)
Oct 10, 2003 9.599 9.601 9.464 9.590 217,330 -0.04(-0.40%)
Oct 09, 2003 9.512 9.669 9.512 9.629 156,482 +0.16(+1.70%)
Oct 08, 2003 9.504 9.555 9.468 9.468 61,685 -0.06(-0.63%)
Oct 07, 2003 9.660 9.696 9.471 9.528 81,920 -0.07(-0.77%)
Oct 06, 2003 9.405 9.650 9.374 9.601 123,355 +0.19(+2.06%)
Oct 03, 2003 9.373 9.485 9.355 9.407 60,229 +0.04(+0.48%)
Oct 02, 2003 9.431 9.460 9.342 9.363 31,837 -0.03(-0.37%)
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.