Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.13	33.48	31.98	32.81	262,706	+1.18(+3.74%)
Mar 30, 2009	32.70	32.93	31.55	31.63	436,160	-3.47(-9.90%)
Mar 26, 2009	34.65	35.10	33.66	35.10	360,762	+0.93(+2.73%)
Mar 25, 2009	33.77	34.70	32.15	34.17	346,648	+0.83(+2.48%)
Mar 24, 2009	35.23	35.89	33.32	33.34	369,160	-2.45(-6.84%)
Mar 23, 2009	33.56	35.98	31.60	35.79	541,956	+4.63(+14.84%)
Mar 20, 2009	32.85	33.05	31.15	31.16	554,282	-1.30(-4.00%)
Mar 19, 2009	34.29	34.32	32.46	32.46	318,706	-1.65(-4.84%)
Mar 18, 2009	32.65	34.14	32.03	34.11	493,601	+1.19(+3.61%)
Mar 17, 2009	31.43	32.92	31.29	32.92	281,751	+1.32(+4.18%)
Mar 16, 2009	31.77	33.02	31.56	31.60	367,122	+0.06(+0.20%)
Mar 13, 2009	31.08	32.06	30.89	31.54	292,781	+0.36(+1.14%)
Mar 12, 2009	28.32	31.20	27.41	31.19	437,897	+2.82(+9.93%)
Mar 11, 2009	29.18	29.60	28.16	28.37	305,199	-0.58(-2.00%)
Mar 10, 2009	26.41	28.97	26.41	28.95	478,051	+2.61(+9.91%)
Mar 09, 2009	26.42	27.12	26.13	26.34	296,843	-0.33(-1.24%)
Mar 06, 2009	26.75	27.60	25.98	26.67	498,975	+0.16(+0.61%)
Mar 05, 2009	27.43	27.90	26.41	26.51	469,789	-1.61(-5.74%)
Mar 04, 2009	28.53	28.58	27.19	28.12	254,341	-0.38(-1.33%)

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