Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
May 01, 2003
7.582
7.596
7.486
7.542
61,647
-0.09(-1.21%)
Apr 30, 2003
7.663
7.723
7.600
7.634
58,021
-0.05(-0.60%)
Apr 29, 2003
7.663
7.756
7.663
7.681
93,248
-0.04(-0.55%)
Apr 28, 2003
7.509
7.793
7.470
7.723
151,529
+0.23(+3.12%)
Apr 25, 2003
7.368
7.490
7.368
7.490
77,966
+0.11(+1.54%)
Apr 24, 2003
7.368
7.461
7.347
7.376
57,244
-0.01(-0.08%)
Apr 23, 2003
7.368
7.387
7.368
7.382
48,696
+0.00(+0.00%)
Apr 22, 2003
7.324
7.410
7.324
7.382
73,821
+0.02(+0.24%)
Apr 21, 2003
7.252
7.399
7.154
7.364
110,344
+0.12(+1.60%)
Apr 17, 2003
7.183
7.252
7.146
7.248
43,775
+0.12(+1.65%)
Apr 16, 2003
7.117
7.196
7.028
7.131
329,219
+0.03(+0.41%)
Apr 15, 2003
7.065
7.113
7.036
7.102
144,017
-0.06(-0.84%)
Apr 14, 2003
7.123
7.198
7.094
7.161
62,683
+0.05(+0.76%)
Apr 11, 2003
7.104
7.142
7.104
7.107
77,707
+0.00(+0.03%)
Apr 10, 2003
7.200
7.200
7.106
7.106
79,779
-0.05(-0.75%)
Apr 09, 2003
7.156
7.189
7.138
7.160
71,490
+0.01(+0.08%)
Apr 08, 2003
7.160
7.235
7.131
7.154
81,851
+0.06(+0.84%)
Apr 07, 2003
7.239
7.513
7.007
7.094
435,937
-0.06(-0.86%)
Apr 04, 2003
7.173
7.200
7.140
7.156
27,715
+0.02(+0.30%)
Apr 03, 2003
7.239
7.239
7.082
7.134
184,166
-0.07(-0.91%)
Apr 02, 2003
7.304
7.316
7.129
7.200
225,610
-0.09(-1.19%)
Apr 01, 2003
7.169
7.287
7.046
7.287
139,096
+0.21(+2.95%)
Mar 31, 2003
7.206
7.217
7.050
7.078
93,248
-0.17(-2.32%)
Mar 28, 2003
7.246
7.246
7.192
7.246
33,155
+0.08(+1.05%)
Mar 27, 2003
7.192
7.221
7.154
7.171
3,626,339
-0.03(-0.45%)
Mar 26, 2003
7.333
7.366
7.190
7.204
76,008
-0.17(-2.31%)
Mar 25, 2003
7.304
7.374
7.304
7.374
23,312
+0.06(+0.84%)
Mar 24, 2003
7.374
7.374
7.312
7.312
19,426
-0.04(-0.53%)
Mar 21, 2003
7.546
7.547
7.291
7.351
78,743
-0.01(-0.13%)
Mar 20, 2003
7.351
7.368
7.314
7.360
26,161
-0.01(-0.18%)
Mar 19, 2003
7.305
7.399
7.305
7.374
74,339
+0.01(+0.19%)
Mar 18, 2003
7.478
7.540
7.190
7.360
125,821
-0.18(-2.33%)
Mar 17, 2003
7.277
7.536
7.277
7.536
68,900
+0.24(+3.25%)
Mar 14, 2003
7.327
7.385
7.279
7.299
23,830
-0.03(-0.34%)
Mar 13, 2003
7.214
7.432
7.175
7.324
68,900
+0.04(+0.58%)
Mar 12, 2003
7.322
7.366
7.233
7.281
95,095
-0.04(-0.61%)
Mar 11, 2003
7.318
7.333
7.306
7.326
177,172
+0.01(+0.13%)
Mar 10, 2003
7.314
7.387
7.270
7.316
84,700
-0.05(-0.66%)
Mar 07, 2003
7.200
7.364
7.200
7.364
75,635
+0.07(+0.93%)
Mar 06, 2003
7.173
7.310
7.173
7.297
80,556
+0.06(+0.80%)
Mar 05, 2003
7.071
7.266
7.048
7.239
551,721
+0.14(+2.04%)
Mar 04, 2003
6.997
7.094
6.997
7.094
28,751
+0.10(+1.38%)
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
.