Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UMB Financial Corp (NQ: UMBF )

80.88 -0.13 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 30, 2003 7.906 8.098 7.906 8.098 87,906 +0.26(+3.35%)
May 29, 2003 8.006 8.006 7.713 7.836 74,163 -0.01(-0.15%)
May 28, 2003 8.002 8.002 7.848 7.848 31,376 -0.12(-1.50%)
May 27, 2003 7.830 8.031 7.713 7.967 127,322 +0.16(+2.08%)
May 23, 2003 7.634 7.825 7.595 7.805 69,755 +0.17(+2.27%)
May 22, 2003 7.568 7.655 7.566 7.632 33,192 +0.04(+0.56%)
May 21, 2003 7.622 7.622 7.574 7.589 30,339 -0.01(-0.08%)
May 20, 2003 7.622 7.622 7.576 7.595 19,189 +0.02(+0.28%)
May 19, 2003 7.801 7.801 7.551 7.574 74,422 -0.20(-2.60%)
May 16, 2003 7.676 7.801 7.628 7.776 110,207 +0.02(+0.25%)
May 15, 2003 7.684 7.771 7.632 7.757 66,902 +0.05(+0.68%)
May 14, 2003 7.753 7.776 7.668 7.705 55,492 -0.05(-0.62%)
May 13, 2003 7.693 7.753 7.666 7.753 37,600 +0.04(+0.52%)
May 12, 2003 7.612 7.751 7.612 7.713 22,300 -0.03(-0.42%)
May 09, 2003 7.713 7.745 7.616 7.745 25,166 +0.01(+0.12%)
May 08, 2003 7.736 7.744 7.616 7.736 48,750 -0.02(-0.30%)
May 07, 2003 7.684 7.769 7.664 7.759 74,163 +0.06(+0.75%)
May 06, 2003 7.560 7.749 7.560 7.701 71,051 -0.01(-0.13%)
May 05, 2003 7.557 7.769 7.553 7.711 49,010 +0.03(+0.35%)
May 02, 2003 7.562 7.757 7.547 7.684 114,356 +0.15(+2.00%)
May 01, 2003 7.574 7.587 7.477 7.533 61,716 -0.09(-1.21%)
Apr 30, 2003 7.655 7.715 7.591 7.626 58,086 -0.05(-0.60%)
Apr 29, 2003 7.655 7.747 7.655 7.672 93,352 -0.04(-0.55%)
Apr 28, 2003 7.501 7.784 7.462 7.715 151,697 +0.23(+3.12%)
Apr 25, 2003 7.360 7.481 7.360 7.481 78,053 +0.11(+1.54%)
Apr 24, 2003 7.360 7.452 7.339 7.368 57,308 -0.01(-0.08%)
Apr 23, 2003 7.360 7.379 7.360 7.373 48,750 +0.00(+0.00%)
Apr 22, 2003 7.315 7.402 7.315 7.373 73,904 +0.02(+0.24%)
Apr 21, 2003 7.244 7.391 7.146 7.356 110,467 +0.12(+1.60%)
Apr 17, 2003 7.175 7.244 7.138 7.240 43,823 +0.12(+1.65%)
Apr 16, 2003 7.109 7.188 7.020 7.123 329,586 +0.03(+0.41%)
Apr 15, 2003 7.057 7.105 7.028 7.094 144,177 -0.06(-0.84%)
Apr 14, 2003 7.115 7.190 7.086 7.154 62,753 +0.05(+0.76%)
Apr 11, 2003 7.096 7.134 7.096 7.100 77,793 +0.00(+0.03%)
Apr 10, 2003 7.192 7.192 7.098 7.098 79,868 -0.05(-0.75%)
Apr 09, 2003 7.148 7.181 7.130 7.152 71,570 +0.01(+0.08%)
Apr 08, 2003 7.152 7.227 7.123 7.146 81,942 +0.06(+0.84%)
Apr 07, 2003 7.231 7.504 6.999 7.086 436,423 -0.06(-0.86%)
Apr 04, 2003 7.165 7.192 7.132 7.148 27,746 +0.02(+0.30%)
Apr 03, 2003 7.231 7.231 7.074 7.127 184,371 -0.07(-0.91%)
Apr 02, 2003 7.296 7.308 7.121 7.192 225,861 -0.09(-1.19%)
Apr 01, 2003 7.161 7.279 7.038 7.279 139,250 +0.21(+2.95%)
Mar 31, 2003 7.198 7.209 7.042 7.071 93,352 -0.17(-2.32%)
Mar 28, 2003 7.238 7.238 7.184 7.238 33,192 +0.08(+1.05%)
Mar 27, 2003 7.184 7.213 7.146 7.163 3,630,376 -0.03(-0.45%)
Mar 26, 2003 7.325 7.358 7.182 7.196 76,092 -0.17(-2.31%)
Mar 25, 2003 7.296 7.366 7.296 7.366 23,338 +0.06(+0.84%)
Mar 24, 2003 7.366 7.366 7.304 7.304 19,448 -0.04(-0.53%)
Mar 21, 2003 7.537 7.538 7.283 7.342 78,831 -0.01(-0.13%)
Mar 20, 2003 7.342 7.360 7.306 7.352 26,190 -0.01(-0.18%)
Mar 19, 2003 7.296 7.391 7.296 7.366 74,422 +0.01(+0.19%)
Mar 18, 2003 7.470 7.531 7.182 7.352 125,961 -0.18(-2.33%)
Mar 17, 2003 7.269 7.528 7.269 7.528 68,977 +0.24(+3.25%)
Mar 14, 2003 7.319 7.377 7.271 7.290 23,856 -0.03(-0.34%)
Mar 13, 2003 7.206 7.423 7.167 7.315 68,977 +0.04(+0.58%)
Mar 12, 2003 7.314 7.358 7.225 7.273 95,201 -0.04(-0.61%)
Mar 11, 2003 7.310 7.325 7.298 7.317 177,369 +0.01(+0.13%)
Mar 10, 2003 7.306 7.379 7.262 7.308 84,795 -0.05(-0.66%)
Mar 07, 2003 7.192 7.356 7.192 7.356 75,719 +0.07(+0.93%)
Mar 06, 2003 7.165 7.302 7.165 7.288 80,646 +0.06(+0.80%)
Mar 05, 2003 7.063 7.258 7.040 7.231 552,335 +0.14(+2.04%)
Mar 04, 2003 6.990 7.086 6.990 7.086 28,783 +0.10(+1.38%)
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.