Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.47	30.38	30.38	30.38	203,593	-0.01(-0.03%)
Dec 30, 2009	29.82	30.41	29.82	30.39	167,253	+0.29(+0.97%)
Dec 29, 2009	30.16	30.29	29.84	30.10	147,924	+0.11(+0.36%)
Dec 28, 2009	30.07	30.07	29.77	29.99	62,185	+0.12(+0.41%)
Dec 24, 2009	29.54	29.97	29.53	29.87	36,623	+0.30(+1.02%)
Dec 23, 2009	29.90	29.94	29.53	29.56	104,863	-0.22(-0.75%)
Dec 22, 2009	29.50	29.82	29.35	29.79	86,240	+0.26(+0.89%)
Dec 21, 2009	29.33	29.70	29.23	29.53	133,041	+0.23(+0.79%)
Dec 18, 2009	29.37	29.39	28.96	29.29	660,575	+0.22(+0.77%)
Dec 17, 2009	29.34	29.43	29.00	29.07	136,917	-0.47(-1.59%)
Dec 16, 2009	29.90	30.02	29.28	29.54	111,784	-0.15(-0.52%)
Dec 15, 2009	29.94	30.13	29.61	29.70	169,199	-0.35(-1.16%)
Dec 14, 2009	29.93	30.16	29.43	30.04	95,364	+0.25(+0.83%)
Dec 11, 2009	29.98	29.99	29.62	29.80	134,954	+0.04(+0.13%)
Dec 10, 2009	30.18	30.19	29.61	29.76	155,599	-0.33(-1.10%)
Dec 09, 2009	30.48	30.48	29.73	30.09	218,942	-0.45(-1.47%)
Dec 08, 2009	30.62	31.10	30.33	30.54	185,028	-0.39(-1.25%)
Dec 07, 2009	31.21	31.25	30.75	30.92	263,963	-0.20(-0.65%)
Dec 04, 2009	30.67	31.25	30.50	31.12	277,534	+0.92(+3.04%)
Dec 03, 2009	31.03	31.31	30.19	30.21	365,537	-0.61(-1.98%)
Dec 02, 2009	30.33	30.92	30.30	30.82	371,686	+0.59(+1.97%)

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.

UMB Financial Corp (NQ: UMBF )

Historical Prices

Free News Feed