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

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2003 9.930 9.978 9.645 9.670 77,793 -0.17(-1.74%)
Oct 30, 2003 9.832 9.932 9.758 9.841 76,772 +0.01(+0.10%)
Oct 29, 2003 9.784 9.832 9.556 9.832 86,638 +0.11(+1.09%)
Oct 28, 2003 9.444 9.728 9.419 9.726 67,550 +0.27(+2.88%)
Oct 27, 2003 9.325 9.535 9.325 9.454 76,756 -0.01(-0.08%)
Oct 24, 2003 9.323 9.467 9.263 9.462 59,382 +0.12(+1.28%)
Oct 23, 2003 9.317 9.471 9.209 9.342 101,391 -0.03(-0.37%)
Oct 22, 2003 9.612 9.612 9.305 9.377 124,988 -0.28(-2.87%)
Oct 21, 2003 9.739 9.762 9.537 9.654 57,336 -0.06(-0.60%)
Oct 20, 2003 9.697 9.753 9.431 9.712 93,871 +0.03(+0.30%)
Oct 17, 2003 9.805 9.919 9.683 9.683 150,175 -0.15(-1.49%)
Oct 16, 2003 9.716 9.843 9.624 9.830 77,376 +0.11(+1.17%)
Oct 15, 2003 9.834 9.872 9.641 9.716 90,759 -0.17(-1.74%)
Oct 14, 2003 9.612 9.895 9.602 9.888 199,603 +0.25(+2.56%)
Oct 13, 2003 9.500 9.743 9.496 9.641 124,345 +0.11(+1.13%)
Oct 10, 2003 9.543 9.544 9.408 9.533 218,626 -0.04(-0.40%)
Oct 09, 2003 9.456 9.612 9.456 9.571 157,415 +0.16(+1.70%)
Oct 08, 2003 9.448 9.498 9.411 9.411 62,053 -0.06(-0.63%)
Oct 07, 2003 9.602 9.639 9.415 9.471 82,409 -0.07(-0.77%)
Oct 06, 2003 9.350 9.593 9.319 9.544 124,091 +0.19(+2.06%)
Oct 03, 2003 9.317 9.429 9.300 9.352 60,588 +0.04(+0.48%)
Oct 02, 2003 9.375 9.404 9.286 9.307 32,027 -0.03(-0.37%)
Oct 01, 2003 9.128 9.390 9.084 9.342 91,993 +0.25(+2.71%)
Sep 30, 2003 9.187 9.222 8.987 9.095 48,468 -0.11(-1.21%)
Sep 29, 2003 9.032 9.207 8.976 9.207 63,020 +0.14(+1.51%)
Sep 26, 2003 9.135 9.145 9.005 9.070 52,899 -0.06(-0.70%)
Sep 25, 2003 9.248 9.365 9.113 9.134 74,077 -0.12(-1.29%)
Sep 24, 2003 9.321 9.315 9.236 9.253 48,242 -0.07(-0.72%)
Sep 23, 2003 9.178 9.367 9.178 9.321 124,013 +0.01(+0.06%)
Sep 22, 2003 9.315 9.380 9.226 9.315 57,645 -0.05(-0.58%)
Sep 19, 2003 9.352 9.438 9.332 9.369 83,394 -0.03(-0.33%)
Sep 18, 2003 9.406 9.477 9.400 9.400 53,968 -0.06(-0.61%)
Sep 17, 2003 9.506 9.527 9.431 9.458 135,249 -0.07(-0.71%)
Sep 16, 2003 9.448 9.577 9.402 9.525 461,034 +0.08(+0.80%)
Sep 15, 2003 9.332 9.525 9.332 9.450 105,540 +0.07(+0.70%)
Sep 12, 2003 9.294 9.452 9.246 9.384 80,386 +0.08(+0.89%)
Sep 11, 2003 9.265 9.313 9.253 9.302 82,980 +0.05(+0.52%)
Sep 10, 2003 9.375 9.377 9.253 9.253 74,422 -0.11(-1.15%)
Sep 09, 2003 9.425 9.506 9.329 9.361 52,121 -0.12(-1.22%)
Sep 08, 2003 9.253 9.477 9.253 9.477 53,677 +0.20(+2.20%)
Sep 05, 2003 9.282 9.282 9.242 9.273 86,351 -0.05(-0.56%)
Sep 04, 2003 9.292 9.342 9.226 9.325 89,203 +0.07(+0.75%)
Sep 03, 2003 9.231 9.292 9.157 9.255 165,182 +0.00(+0.02%)
Sep 02, 2003 9.113 9.255 9.111 9.253 113,578 +0.08(+0.88%)
Aug 29, 2003 8.995 9.217 8.995 9.172 56,270 -0.02(-0.25%)
Aug 28, 2003 9.159 9.199 9.062 9.195 215,748 +0.01(+0.08%)
Aug 27, 2003 9.159 9.188 9.140 9.188 133,027 +0.04(+0.42%)
Aug 26, 2003 9.111 9.197 9.066 9.149 154,809 -0.01(-0.11%)
Aug 25, 2003 9.120 9.195 9.120 9.159 133,805 +0.00(+0.00%)
Aug 22, 2003 9.226 9.336 9.136 9.159 110,207 -0.11(-1.17%)
Aug 21, 2003 9.111 9.332 9.111 9.267 139,250 +0.14(+1.52%)
Aug 20, 2003 9.111 9.137 9.001 9.128 55,492 +0.07(+0.72%)
Aug 19, 2003 9.062 9.107 8.997 9.062 113,578 +0.01(+0.06%)
Aug 18, 2003 8.908 9.115 8.841 9.057 139,510 +0.11(+1.25%)
Aug 15, 2003 8.725 8.993 8.725 8.945 51,084 +0.04(+0.48%)
Aug 14, 2003 8.868 8.902 8.868 8.902 27,746 +0.05(+0.61%)
Aug 13, 2003 8.738 8.868 8.738 8.848 38,637 +0.11(+1.30%)
Aug 12, 2003 8.742 8.744 8.652 8.735 272,537 +0.06(+0.67%)
Aug 11, 2003 8.679 8.708 8.634 8.677 130,952 -0.01(-0.09%)
Aug 08, 2003 8.582 8.717 8.582 8.684 83,757 +0.04(+0.51%)
Aug 07, 2003 8.584 8.773 8.561 8.640 78,053 -0.02(-0.18%)
Aug 06, 2003 8.580 8.723 8.580 8.656 33,710 +0.05(+0.58%)
Aug 05, 2003 8.663 8.727 8.584 8.605 75,200 -0.07(-0.82%)
Aug 04, 2003 8.688 8.746 8.600 8.677 77,015 -0.06(-0.71%)
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.