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

UMB Financial Corp (NQ: UMBF )

80.31 -0.57 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2003 7.265 7.304 7.040 7.113 37,600 -0.15(-2.10%)
Feb 27, 2003 7.229 7.265 7.202 7.265 56,530 +0.06(+0.78%)
Feb 26, 2003 7.260 7.260 7.088 7.209 33,451 -0.04(-0.61%)
Feb 25, 2003 7.169 7.254 7.123 7.254 60,679 +0.15(+2.06%)
Feb 24, 2003 7.246 7.246 7.107 7.107 30,339 -0.13(-1.84%)
Feb 21, 2003 7.229 7.240 7.206 7.240 48,232 +0.10(+1.38%)
Feb 20, 2003 7.244 7.244 7.115 7.142 21,782 -0.08(-1.04%)
Feb 19, 2003 7.215 7.235 7.142 7.217 25,412 +0.03(+0.40%)
Feb 18, 2003 7.163 7.211 7.125 7.188 36,044 +0.06(+0.89%)
Feb 14, 2003 7.092 7.169 7.092 7.125 28,005 +0.03(+0.46%)
Feb 13, 2003 7.229 7.229 7.059 7.092 49,788 -0.04(-0.62%)
Feb 12, 2003 7.173 7.208 7.136 7.136 46,157 -0.07(-0.96%)
Feb 11, 2003 7.250 7.288 7.157 7.206 52,640 -0.04(-0.53%)
Feb 10, 2003 7.204 7.348 7.188 7.244 146,770 +0.03(+0.48%)
Feb 07, 2003 7.273 7.354 7.208 7.209 56,270 -0.11(-1.55%)
Feb 06, 2003 7.265 7.337 7.252 7.323 50,565 +0.03(+0.42%)
Feb 05, 2003 7.317 7.327 7.279 7.292 24,375 -0.05(-0.63%)
Feb 04, 2003 7.348 7.381 7.250 7.339 43,305 -0.03(-0.34%)
Feb 03, 2003 7.342 7.420 7.269 7.364 67,421 +0.00(+0.00%)
Jan 31, 2003 7.481 7.504 7.350 7.364 45,639 -0.12(-1.65%)
Jan 30, 2003 7.674 7.726 7.485 7.487 42,226 -0.19(-2.44%)
Jan 29, 2003 7.674 7.684 7.585 7.674 66,124 +0.02(+0.25%)
Jan 28, 2003 7.504 7.655 7.497 7.655 69,236 +0.16(+2.11%)
Jan 27, 2003 7.485 7.522 7.454 7.497 53,159 -0.00(-0.05%)
Jan 24, 2003 7.730 7.740 7.350 7.501 63,531 -0.26(-3.35%)
Jan 23, 2003 7.838 7.838 7.587 7.761 31,636 -0.04(-0.57%)
Jan 22, 2003 7.724 7.844 7.688 7.805 41,490 +0.08(+1.02%)
Jan 21, 2003 7.794 7.796 7.720 7.726 29,820 -0.06(-0.79%)
Jan 17, 2003 7.695 7.892 7.614 7.788 73,904 +0.11(+1.48%)
Jan 16, 2003 7.607 7.674 7.553 7.674 42,527 +0.07(+0.96%)
Jan 15, 2003 7.684 7.684 7.582 7.601 59,123 -0.04(-0.50%)
Jan 14, 2003 7.626 7.639 7.477 7.639 35,266 +0.12(+1.59%)
Jan 13, 2003 7.504 7.557 7.472 7.520 48,750 -0.06(-0.81%)
Jan 10, 2003 7.508 7.591 7.447 7.582 30,858 +0.03(+0.46%)
Jan 09, 2003 7.516 7.589 7.516 7.547 39,674 +0.08(+1.06%)
Jan 08, 2003 7.350 7.551 7.350 7.468 55,492 +0.06(+0.78%)
Jan 07, 2003 7.493 7.493 7.327 7.410 79,868 -0.14(-1.91%)
Jan 06, 2003 7.460 7.558 7.429 7.555 70,273 +0.10(+1.37%)
Jan 03, 2003 7.431 7.483 7.333 7.452 48,491 +0.01(+0.18%)
Jan 02, 2003 7.445 7.445 7.321 7.439 47,194 +0.06(+0.83%)
Dec 31, 2002 7.246 7.503 7.244 7.377 117,209 +0.13(+1.81%)
Dec 30, 2002 7.366 7.366 7.204 7.246 102,169 -0.19(-2.54%)
Dec 27, 2002 7.300 7.470 7.300 7.435 35,525 -0.07(-0.93%)
Dec 26, 2002 7.483 7.504 7.431 7.504 16,077 +0.10(+1.35%)
Dec 24, 2002 7.335 7.476 7.335 7.404 9,594 -0.05(-0.62%)
Dec 23, 2002 7.379 7.524 7.204 7.450 84,535 -0.07(-0.97%)
Dec 20, 2002 7.379 7.524 7.223 7.524 96,723 +0.15(+2.01%)
Dec 19, 2002 7.379 7.379 7.262 7.375 38,378 +0.02(+0.21%)
Dec 18, 2002 7.456 7.520 7.360 7.360 114,875 -0.11(-1.45%)
Dec 17, 2002 7.404 7.576 7.366 7.468 44,861 +0.06(+0.83%)
Dec 16, 2002 7.240 7.408 7.231 7.406 42,008 +0.13(+1.75%)
Dec 13, 2002 7.296 7.439 7.279 7.279 61,197 -0.08(-1.10%)
Dec 12, 2002 7.337 7.439 7.304 7.360 15,040 -0.02(-0.21%)
Dec 11, 2002 7.400 7.404 7.327 7.375 24,375 +0.04(+0.55%)
Dec 10, 2002 7.327 7.398 7.288 7.335 32,414 +0.01(+0.08%)
Dec 09, 2002 7.312 7.437 7.312 7.329 37,341 -0.10(-1.32%)
Dec 06, 2002 7.346 7.439 7.329 7.427 42,527 +0.10(+1.39%)
Dec 05, 2002 7.385 7.487 7.314 7.325 596,678 -0.07(-0.96%)
Dec 04, 2002 7.385 7.423 7.356 7.396 61,197 +0.00(+0.03%)
Dec 03, 2002 7.454 7.612 7.287 7.395 51,084 -0.15(-2.02%)
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.