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 (%)
Jan 31, 2003 7.518 7.541 7.386 7.399 45,418 -0.12(-1.65%)
Jan 30, 2003 7.711 7.764 7.521 7.523 42,022 -0.19(-2.44%)
Jan 29, 2003 7.711 7.721 7.622 7.711 65,805 +0.02(+0.25%)
Jan 28, 2003 7.541 7.692 7.533 7.692 68,902 +0.16(+2.11%)
Jan 27, 2003 7.521 7.558 7.490 7.533 52,902 -0.00(-0.05%)
Jan 24, 2003 7.768 7.777 7.386 7.537 63,225 -0.26(-3.35%)
Jan 23, 2003 7.876 7.876 7.624 7.799 31,483 -0.04(-0.57%)
Jan 22, 2003 7.762 7.882 7.725 7.843 41,289 +0.08(+1.02%)
Jan 21, 2003 7.831 7.833 7.758 7.764 29,677 -0.06(-0.79%)
Jan 17, 2003 7.733 7.930 7.651 7.826 73,547 +0.11(+1.48%)
Jan 16, 2003 7.644 7.711 7.589 7.711 42,322 +0.07(+0.96%)
Jan 15, 2003 7.721 7.721 7.618 7.638 58,838 -0.04(-0.50%)
Jan 14, 2003 7.663 7.676 7.514 7.676 35,096 +0.12(+1.59%)
Jan 13, 2003 7.541 7.593 7.508 7.556 48,515 -0.06(-0.81%)
Jan 10, 2003 7.545 7.628 7.483 7.618 30,709 +0.03(+0.46%)
Jan 09, 2003 7.552 7.626 7.552 7.583 39,483 +0.08(+1.06%)
Jan 08, 2003 7.386 7.587 7.386 7.504 55,225 +0.06(+0.78%)
Jan 07, 2003 7.529 7.529 7.363 7.446 79,483 -0.15(-1.91%)
Jan 06, 2003 7.496 7.595 7.465 7.591 69,934 +0.10(+1.37%)
Jan 03, 2003 7.467 7.519 7.368 7.489 48,257 +0.01(+0.18%)
Jan 02, 2003 7.481 7.481 7.357 7.475 46,967 +0.06(+0.83%)
Dec 31, 2002 7.281 7.539 7.279 7.413 116,644 +0.13(+1.81%)
Dec 30, 2002 7.401 7.401 7.239 7.281 101,676 -0.19(-2.54%)
Dec 27, 2002 7.335 7.506 7.335 7.471 35,354 -0.07(-0.92%)
Dec 26, 2002 7.519 7.541 7.467 7.541 15,999 +0.10(+1.35%)
Dec 24, 2002 7.370 7.512 7.370 7.440 9,548 -0.05(-0.62%)
Dec 23, 2002 7.415 7.560 7.239 7.487 84,128 -0.07(-0.97%)
Dec 20, 2002 7.415 7.560 7.258 7.560 96,257 +0.15(+2.01%)
Dec 19, 2002 7.415 7.415 7.297 7.411 38,193 +0.02(+0.21%)
Dec 18, 2002 7.492 7.556 7.396 7.396 114,321 -0.11(-1.45%)
Dec 17, 2002 7.440 7.613 7.401 7.504 44,644 +0.06(+0.83%)
Dec 16, 2002 7.275 7.444 7.266 7.442 41,806 +0.13(+1.75%)
Dec 13, 2002 7.332 7.475 7.314 7.314 60,902 -0.08(-1.10%)
Dec 12, 2002 7.372 7.475 7.339 7.396 14,967 -0.02(-0.21%)
Dec 11, 2002 7.436 7.440 7.363 7.411 24,257 +0.04(+0.55%)
Dec 10, 2002 7.363 7.434 7.324 7.370 32,257 +0.01(+0.08%)
Dec 09, 2002 7.347 7.473 7.347 7.364 37,160 -0.10(-1.32%)
Dec 06, 2002 7.382 7.475 7.364 7.463 42,322 +0.10(+1.39%)
Dec 05, 2002 7.421 7.523 7.349 7.361 593,801 -0.07(-0.96%)
Dec 04, 2002 7.421 7.459 7.392 7.432 60,902 +0.00(+0.03%)
Dec 03, 2002 7.490 7.649 7.322 7.430 50,838 -0.15(-2.02%)
Dec 02, 2002 7.762 7.762 7.518 7.583 63,741 -0.18(-2.32%)
Nov 29, 2002 7.673 7.763 7.545 7.763 33,031 +0.09(+1.18%)
Nov 27, 2002 7.423 7.673 7.423 7.673 31,999 +0.25(+3.37%)
Nov 26, 2002 7.562 7.562 7.396 7.423 24,515 -0.19(-2.44%)
Nov 25, 2002 7.605 7.663 7.547 7.609 33,290 +0.05(+0.69%)
Nov 22, 2002 7.609 7.680 7.506 7.556 207,223 -0.09(-1.24%)
Nov 21, 2002 7.452 7.663 7.452 7.651 98,063 +0.01(+0.15%)
Nov 20, 2002 7.554 7.640 7.442 7.640 68,902 +0.20(+2.63%)
Nov 19, 2002 7.479 7.537 7.380 7.444 80,515 -0.03(-0.47%)
Nov 18, 2002 7.605 7.874 7.304 7.479 62,967 -0.15(-1.96%)
Nov 15, 2002 7.595 7.628 7.446 7.628 37,677 +0.11(+1.42%)
Nov 14, 2002 7.551 7.593 7.380 7.521 77,676 +0.03(+0.41%)
Nov 13, 2002 7.649 7.653 7.430 7.491 58,580 -0.14(-1.90%)
Nov 12, 2002 7.469 7.636 7.469 7.636 58,064 +0.20(+2.74%)
Nov 11, 2002 7.663 7.663 7.409 7.432 182,449 -0.17(-2.29%)
Nov 08, 2002 7.640 7.663 7.485 7.607 192,772 +0.06(+0.74%)
Nov 07, 2002 7.657 7.657 7.527 7.551 34,064 -0.11(-1.47%)
Nov 06, 2002 7.636 7.663 7.599 7.663 53,935 +0.00(+0.00%)
Nov 05, 2002 7.715 7.715 7.603 7.663 42,322 -0.01(-0.10%)
Nov 04, 2002 7.601 7.750 7.541 7.671 156,385 +0.01(+0.15%)
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.