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

UMB Financial Corp (NQ: UMBF )

81.60 -1.53 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2003 7.701 7.761 7.636 7.671 57,741 -0.05(-0.60%)
Apr 29, 2003 7.701 7.794 7.701 7.718 92,799 -0.04(-0.55%)
Apr 28, 2003 7.545 7.830 7.507 7.761 150,798 +0.23(+3.12%)
Apr 25, 2003 7.404 7.526 7.404 7.526 77,590 +0.11(+1.54%)
Apr 24, 2003 7.404 7.497 7.382 7.411 56,968 -0.01(-0.08%)
Apr 23, 2003 7.404 7.423 7.404 7.417 48,461 +0.00(+0.00%)
Apr 22, 2003 7.359 7.446 7.359 7.417 73,465 +0.02(+0.24%)
Apr 21, 2003 7.287 7.435 7.188 7.400 109,812 +0.12(+1.60%)
Apr 17, 2003 7.218 7.287 7.181 7.283 43,564 +0.12(+1.65%)
Apr 16, 2003 7.152 7.231 7.062 7.165 327,632 +0.03(+0.41%)
Apr 15, 2003 7.099 7.148 7.070 7.136 143,323 -0.06(-0.84%)
Apr 14, 2003 7.157 7.233 7.128 7.196 62,381 +0.05(+0.76%)
Apr 11, 2003 7.138 7.177 7.138 7.142 77,332 +0.00(+0.03%)
Apr 10, 2003 7.235 7.235 7.140 7.140 79,394 -0.05(-0.75%)
Apr 09, 2003 7.190 7.223 7.173 7.194 71,145 +0.01(+0.08%)
Apr 08, 2003 7.194 7.270 7.165 7.188 81,456 +0.06(+0.84%)
Apr 07, 2003 7.274 7.549 7.041 7.128 433,835 -0.06(-0.86%)
Apr 04, 2003 7.208 7.235 7.175 7.190 27,581 +0.02(+0.30%)
Apr 03, 2003 7.274 7.274 7.117 7.169 183,278 -0.07(-0.91%)
Apr 02, 2003 7.340 7.351 7.163 7.235 224,522 -0.09(-1.19%)
Apr 01, 2003 7.204 7.322 7.080 7.322 138,425 +0.21(+2.95%)
Mar 31, 2003 7.241 7.252 7.084 7.113 92,799 -0.17(-2.32%)
Mar 28, 2003 7.282 7.282 7.227 7.282 32,995 +0.08(+1.05%)
Mar 27, 2003 7.227 7.256 7.188 7.206 3,608,853 -0.03(-0.45%)
Mar 26, 2003 7.369 7.402 7.225 7.239 75,641 -0.17(-2.31%)
Mar 25, 2003 7.340 7.410 7.340 7.410 23,199 +0.06(+0.84%)
Mar 24, 2003 7.410 7.410 7.347 7.347 19,333 -0.04(-0.53%)
Mar 21, 2003 7.582 7.583 7.326 7.386 78,363 -0.01(-0.13%)
Mar 20, 2003 7.386 7.404 7.349 7.396 26,035 -0.01(-0.18%)
Mar 19, 2003 7.340 7.435 7.340 7.410 73,981 +0.01(+0.19%)
Mar 18, 2003 7.514 7.576 7.225 7.396 125,214 -0.18(-2.33%)
Mar 17, 2003 7.313 7.572 7.313 7.572 68,568 +0.24(+3.25%)
Mar 14, 2003 7.363 7.421 7.315 7.334 23,715 -0.03(-0.34%)
Mar 13, 2003 7.249 7.468 7.210 7.359 68,568 +0.04(+0.58%)
Mar 12, 2003 7.357 7.402 7.268 7.316 94,637 -0.04(-0.61%)
Mar 11, 2003 7.353 7.369 7.342 7.361 176,318 +0.01(+0.13%)
Mar 10, 2003 7.349 7.423 7.305 7.351 84,292 -0.05(-0.66%)
Mar 07, 2003 7.235 7.400 7.235 7.400 75,270 +0.07(+0.93%)
Mar 06, 2003 7.208 7.346 7.208 7.332 80,168 +0.06(+0.80%)
Mar 05, 2003 7.105 7.301 7.082 7.274 549,061 +0.15(+2.04%)
Mar 04, 2003 7.031 7.128 7.031 7.128 28,613 +0.10(+1.38%)
Mar 03, 2003 7.204 7.274 7.029 7.031 48,719 -0.12(-1.73%)
Feb 28, 2003 7.309 7.347 7.082 7.155 37,377 -0.15(-2.10%)
Feb 27, 2003 7.272 7.309 7.245 7.309 56,195 +0.06(+0.78%)
Feb 26, 2003 7.303 7.303 7.130 7.252 33,253 -0.04(-0.61%)
Feb 25, 2003 7.212 7.297 7.165 7.297 60,319 +0.15(+2.06%)
Feb 24, 2003 7.289 7.289 7.150 7.150 30,159 -0.13(-1.84%)
Feb 21, 2003 7.272 7.283 7.249 7.283 47,946 +0.10(+1.38%)
Feb 20, 2003 7.287 7.287 7.157 7.185 21,653 -0.08(-1.04%)
Feb 19, 2003 7.258 7.278 7.185 7.260 25,261 +0.03(+0.40%)
Feb 18, 2003 7.206 7.254 7.167 7.231 35,830 +0.06(+0.89%)
Feb 14, 2003 7.134 7.212 7.134 7.167 27,839 +0.03(+0.46%)
Feb 13, 2003 7.272 7.272 7.101 7.134 49,492 -0.04(-0.62%)
Feb 12, 2003 7.216 7.250 7.179 7.179 45,884 -0.07(-0.96%)
Feb 11, 2003 7.293 7.332 7.200 7.249 52,328 -0.04(-0.53%)
Feb 10, 2003 7.247 7.392 7.231 7.287 145,900 +0.03(+0.48%)
Feb 07, 2003 7.316 7.398 7.250 7.252 55,937 -0.11(-1.55%)
Feb 06, 2003 7.309 7.380 7.295 7.367 50,266 +0.03(+0.42%)
Feb 05, 2003 7.361 7.371 7.322 7.336 24,230 -0.05(-0.63%)
Feb 04, 2003 7.392 7.425 7.293 7.382 43,048 -0.03(-0.34%)
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.