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 7.914 8.107 7.914 8.107 87,809 +0.26(+3.35%)
May 29, 2003 8.015 8.015 7.721 7.845 74,080 -0.01(-0.15%)
May 28, 2003 8.011 8.011 7.856 7.856 31,341 -0.12(-1.50%)
May 27, 2003 7.839 8.040 7.721 7.976 127,180 +0.16(+2.08%)
May 23, 2003 7.642 7.833 7.604 7.814 69,677 +0.17(+2.27%)
May 22, 2003 7.577 7.663 7.575 7.640 33,155 +0.04(+0.56%)
May 21, 2003 7.631 7.631 7.582 7.598 30,305 -0.01(-0.08%)
May 20, 2003 7.631 7.631 7.584 7.604 19,167 +0.02(+0.28%)
May 19, 2003 7.810 7.810 7.559 7.582 74,339 -0.20(-2.60%)
May 16, 2003 7.685 7.810 7.636 7.785 110,085 +0.02(+0.25%)
May 15, 2003 7.692 7.779 7.640 7.766 66,828 +0.05(+0.68%)
May 14, 2003 7.762 7.785 7.677 7.714 55,431 -0.05(-0.62%)
May 13, 2003 7.702 7.762 7.675 7.762 37,558 +0.04(+0.53%)
May 12, 2003 7.621 7.760 7.621 7.721 22,276 -0.03(-0.42%)
May 09, 2003 7.721 7.754 7.625 7.754 25,138 +0.01(+0.12%)
May 08, 2003 7.744 7.752 7.625 7.744 48,696 -0.02(-0.30%)
May 07, 2003 7.692 7.777 7.673 7.768 74,080 +0.06(+0.75%)
May 06, 2003 7.569 7.758 7.569 7.710 70,972 -0.01(-0.13%)
May 05, 2003 7.565 7.777 7.561 7.719 48,955 +0.03(+0.35%)
May 02, 2003 7.571 7.766 7.555 7.692 114,229 +0.15(+2.00%)
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.