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 (%)
Aug 29, 2003 9.039 9.261 9.039 9.217 55,999 -0.02(-0.25%)
Aug 28, 2003 9.203 9.244 9.106 9.240 214,707 +0.01(+0.08%)
Aug 27, 2003 9.203 9.232 9.184 9.232 132,385 +0.04(+0.42%)
Aug 26, 2003 9.155 9.242 9.110 9.194 154,063 -0.01(-0.11%)
Aug 25, 2003 9.164 9.240 9.164 9.203 133,160 +0.00(+0.00%)
Aug 22, 2003 9.271 9.381 9.180 9.203 109,676 -0.11(-1.17%)
Aug 21, 2003 9.155 9.378 9.155 9.312 138,579 +0.14(+1.52%)
Aug 20, 2003 9.155 9.182 9.044 9.172 55,225 +0.07(+0.72%)
Aug 19, 2003 9.106 9.151 9.040 9.106 113,031 +0.01(+0.06%)
Aug 18, 2003 8.951 9.159 8.884 9.101 138,837 +0.11(+1.25%)
Aug 15, 2003 8.767 9.037 8.767 8.988 50,838 +0.04(+0.48%)
Aug 14, 2003 8.911 8.946 8.911 8.946 27,612 +0.05(+0.61%)
Aug 13, 2003 8.780 8.911 8.780 8.891 38,451 +0.11(+1.30%)
Aug 12, 2003 8.785 8.787 8.694 8.777 271,223 +0.06(+0.67%)
Aug 11, 2003 8.721 8.750 8.676 8.719 130,321 -0.01(-0.09%)
Aug 08, 2003 8.624 8.760 8.624 8.727 83,354 +0.04(+0.51%)
Aug 07, 2003 8.626 8.816 8.603 8.682 77,676 -0.02(-0.18%)
Aug 06, 2003 8.622 8.765 8.622 8.698 33,548 +0.05(+0.58%)
Aug 05, 2003 8.705 8.769 8.626 8.647 74,838 -0.07(-0.82%)
Aug 04, 2003 8.730 8.789 8.641 8.719 76,644 -0.06(-0.71%)
Aug 01, 2003 8.937 8.971 8.730 8.781 121,916 -0.16(-1.76%)
Jul 31, 2003 8.844 9.009 8.844 8.938 268,384 +0.04(+0.50%)
Jul 30, 2003 8.715 8.913 8.711 8.893 86,450 -0.00(-0.05%)
Jul 29, 2003 8.758 8.911 8.746 8.897 99,353 +0.10(+1.12%)
Jul 28, 2003 8.805 8.825 8.767 8.798 70,967 -0.03(-0.31%)
Jul 25, 2003 8.767 8.835 8.668 8.825 145,289 +0.10(+1.15%)
Jul 24, 2003 8.636 8.797 8.632 8.725 94,966 +0.04(+0.49%)
Jul 23, 2003 8.575 8.682 8.575 8.682 30,193 +0.09(+0.99%)
Jul 22, 2003 8.618 8.639 8.568 8.597 33,806 +0.00(+0.04%)
Jul 21, 2003 8.624 8.626 8.159 8.593 120,256 -0.10(-1.14%)
Jul 18, 2003 8.535 8.692 8.535 8.692 45,935 +0.15(+1.70%)
Jul 17, 2003 8.622 8.668 8.535 8.546 58,838 -0.08(-0.94%)
Jul 16, 2003 8.555 8.628 8.525 8.628 36,644 +0.05(+0.54%)
Jul 15, 2003 8.577 8.632 8.525 8.581 220,901 +0.01(+0.09%)
Jul 14, 2003 8.581 8.605 8.479 8.574 202,062 +0.02(+0.20%)
Jul 11, 2003 8.583 8.583 8.504 8.556 132,398 -0.01(-0.11%)
Jul 10, 2003 8.590 8.610 8.566 8.566 96,773 -0.01(-0.16%)
Jul 09, 2003 8.448 8.579 8.401 8.579 149,676 +0.09(+1.10%)
Jul 08, 2003 8.409 8.486 8.409 8.486 95,483 +0.06(+0.69%)
Jul 07, 2003 8.479 8.481 8.370 8.428 128,256 +0.06(+0.67%)
Jul 03, 2003 8.351 8.428 8.347 8.372 119,740 -0.08(-0.89%)
Jul 02, 2003 8.310 8.477 8.302 8.448 183,482 +0.11(+1.30%)
Jul 01, 2003 8.331 8.370 8.203 8.339 185,804 +0.11(+1.37%)
Jun 30, 2003 8.314 8.314 8.157 8.227 89,805 -0.03(-0.33%)
Jun 27, 2003 8.306 8.351 8.254 8.254 53,418 -0.08(-0.95%)
Jun 26, 2003 8.331 8.333 8.234 8.333 67,096 +0.07(+0.80%)
Jun 25, 2003 8.246 8.409 8.246 8.267 61,934 -0.03(-0.40%)
Jun 24, 2003 8.246 8.312 8.246 8.300 55,225 +0.03(+0.35%)
Jun 23, 2003 8.254 8.376 8.254 8.271 108,128 -0.13(-1.59%)
Jun 20, 2003 8.291 8.405 8.277 8.405 91,354 +0.10(+1.17%)
Jun 19, 2003 8.331 8.488 8.287 8.308 84,644 -0.10(-1.24%)
Jun 18, 2003 8.389 8.451 8.138 8.413 86,450 -0.04(-0.44%)
Jun 17, 2003 8.331 8.475 8.331 8.450 90,579 +0.09(+1.14%)
Jun 16, 2003 8.213 8.376 8.176 8.355 75,870 +0.21(+2.57%)
Jun 13, 2003 8.143 8.209 8.099 8.145 165,417 +0.01(+0.12%)
Jun 12, 2003 8.043 8.138 8.012 8.136 47,225 +0.11(+1.43%)
Jun 11, 2003 8.157 8.157 8.016 8.021 34,580 -0.07(-0.84%)
Jun 10, 2003 7.928 8.209 7.890 8.089 73,031 +0.18(+2.30%)
Jun 09, 2003 8.215 8.118 7.895 7.907 65,276 -0.31(-3.75%)
Jun 06, 2003 7.975 8.329 7.975 8.215 46,967 -0.08(-0.93%)
Jun 05, 2003 8.081 8.389 8.054 8.292 59,870 +0.13(+1.59%)
Jun 04, 2003 8.147 8.304 8.134 8.163 84,902 +0.09(+1.10%)
Jun 03, 2003 8.027 8.147 7.897 8.074 41,031 +0.01(+0.07%)
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.