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 (%)
Sep 30, 2003 9.197 9.233 8.997 9.105 48,414 -0.11(-1.21%)
Sep 29, 2003 9.042 9.217 8.986 9.217 62,950 +0.14(+1.51%)
Sep 26, 2003 9.145 9.156 9.015 9.080 52,840 -0.06(-0.70%)
Sep 25, 2003 9.258 9.376 9.123 9.144 73,995 -0.12(-1.29%)
Sep 24, 2003 9.331 9.325 9.246 9.264 48,188 -0.07(-0.72%)
Sep 23, 2003 9.188 9.377 9.188 9.331 123,875 +0.01(+0.06%)
Sep 22, 2003 9.325 9.390 9.237 9.325 57,581 -0.05(-0.58%)
Sep 19, 2003 9.362 9.449 9.343 9.379 83,302 -0.03(-0.33%)
Sep 18, 2003 9.416 9.488 9.410 9.410 53,908 -0.06(-0.61%)
Sep 17, 2003 9.516 9.538 9.441 9.468 135,099 -0.07(-0.71%)
Sep 16, 2003 9.459 9.588 9.412 9.536 460,521 +0.08(+0.80%)
Sep 15, 2003 9.343 9.536 9.343 9.460 105,422 +0.07(+0.70%)
Sep 12, 2003 9.304 9.462 9.256 9.395 80,297 +0.08(+0.89%)
Sep 11, 2003 9.275 9.323 9.264 9.312 82,887 +0.05(+0.52%)
Sep 10, 2003 9.385 9.387 9.264 9.264 74,339 -0.11(-1.15%)
Sep 09, 2003 9.435 9.516 9.339 9.372 52,063 -0.12(-1.22%)
Sep 08, 2003 9.264 9.488 9.264 9.488 53,618 +0.20(+2.20%)
Sep 05, 2003 9.293 9.293 9.252 9.283 86,255 -0.05(-0.56%)
Sep 04, 2003 9.302 9.352 9.237 9.335 89,104 +0.07(+0.75%)
Sep 03, 2003 9.241 9.302 9.167 9.266 164,998 +0.00(+0.02%)
Sep 02, 2003 9.123 9.266 9.121 9.264 113,452 +0.08(+0.88%)
Aug 29, 2003 9.005 9.227 9.005 9.183 56,208 -0.02(-0.25%)
Aug 28, 2003 9.169 9.210 9.073 9.206 215,508 +0.01(+0.08%)
Aug 27, 2003 9.169 9.198 9.150 9.198 132,879 +0.04(+0.42%)
Aug 26, 2003 9.121 9.208 9.076 9.159 154,637 -0.01(-0.11%)
Aug 25, 2003 9.130 9.206 9.130 9.169 133,656 +0.00(+0.00%)
Aug 22, 2003 9.237 9.347 9.146 9.169 110,085 -0.11(-1.17%)
Aug 21, 2003 9.121 9.343 9.121 9.277 139,096 +0.14(+1.52%)
Aug 20, 2003 9.121 9.148 9.011 9.138 55,431 +0.07(+0.72%)
Aug 19, 2003 9.073 9.117 9.007 9.073 113,452 +0.01(+0.06%)
Aug 18, 2003 8.918 9.125 8.851 9.067 139,355 +0.11(+1.25%)
Aug 15, 2003 8.735 9.003 8.735 8.955 51,027 +0.04(+0.48%)
Aug 14, 2003 8.878 8.912 8.878 8.912 27,715 +0.05(+0.61%)
Aug 13, 2003 8.747 8.878 8.747 8.858 38,594 +0.11(+1.30%)
Aug 12, 2003 8.752 8.754 8.661 8.744 272,234 +0.06(+0.67%)
Aug 11, 2003 8.688 8.717 8.644 8.686 130,807 -0.01(-0.09%)
Aug 08, 2003 8.592 8.727 8.592 8.694 83,664 +0.04(+0.51%)
Aug 07, 2003 8.594 8.783 8.571 8.650 77,966 -0.02(-0.18%)
Aug 06, 2003 8.590 8.733 8.590 8.665 33,673 +0.05(+0.58%)
Aug 05, 2003 8.673 8.737 8.594 8.615 75,117 -0.07(-0.82%)
Aug 04, 2003 8.698 8.756 8.609 8.686 76,930 -0.06(-0.71%)
Aug 01, 2003 8.904 8.937 8.698 8.748 122,370 -0.16(-1.76%)
Jul 31, 2003 8.811 8.976 8.811 8.905 269,385 +0.04(+0.50%)
Jul 30, 2003 8.683 8.879 8.679 8.860 86,773 -0.00(-0.05%)
Jul 29, 2003 8.725 8.878 8.713 8.864 99,724 +0.10(+1.12%)
Jul 28, 2003 8.772 8.793 8.735 8.766 71,231 -0.03(-0.31%)
Jul 25, 2003 8.735 8.802 8.636 8.793 145,830 +0.10(+1.15%)
Jul 24, 2003 8.603 8.764 8.600 8.692 95,320 +0.04(+0.49%)
Jul 23, 2003 8.544 8.650 8.544 8.650 30,305 +0.09(+0.99%)
Jul 22, 2003 8.586 8.607 8.536 8.565 33,932 +0.00(+0.04%)
Jul 21, 2003 8.592 8.594 8.129 8.561 120,705 -0.10(-1.14%)
Jul 18, 2003 8.503 8.659 8.503 8.659 46,106 +0.14(+1.70%)
Jul 17, 2003 8.590 8.636 8.503 8.515 59,057 -0.08(-0.94%)
Jul 16, 2003 8.523 8.596 8.493 8.596 36,781 +0.05(+0.54%)
Jul 15, 2003 8.546 8.600 8.493 8.549 221,724 +0.01(+0.09%)
Jul 14, 2003 8.549 8.573 8.447 8.542 202,816 +0.02(+0.20%)
Jul 11, 2003 8.551 8.551 8.472 8.524 132,892 -0.01(-0.11%)
Jul 10, 2003 8.558 8.578 8.534 8.534 97,134 -0.01(-0.16%)
Jul 09, 2003 8.416 8.547 8.370 8.547 150,234 +0.09(+1.10%)
Jul 08, 2003 8.378 8.455 8.378 8.455 95,838 +0.06(+0.69%)
Jul 07, 2003 8.447 8.449 8.339 8.397 128,735 +0.06(+0.67%)
Jul 03, 2003 8.320 8.397 8.316 8.341 120,187 -0.08(-0.89%)
Jul 02, 2003 8.279 8.445 8.271 8.416 184,166 +0.11(+1.30%)
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.