Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	39.63	39.77	39.03	39.03	315,748	-0.63(-1.60%)
Jul 30, 2012	39.98	40.02	39.50	39.67	180,011	-0.33(-0.83%)
Jul 27, 2012	39.88	40.26	39.36	40.00	277,869	+0.02(+0.06%)
Jul 26, 2012	40.21	40.40	39.84	39.97	393,307	+0.15(+0.37%)
Jul 25, 2012	41.44	41.44	39.76	39.83	232,191	-1.19(-2.91%)
Jul 24, 2012	41.62	41.62	40.79	41.02	281,030	-0.42(-1.02%)
Jul 23, 2012	40.92	41.62	40.76	41.44	149,074	-0.05(-0.12%)
Jul 20, 2012	41.42	41.66	41.42	41.49	155,176	-0.09(-0.21%)
Jul 19, 2012	41.96	42.21	41.42	41.58	117,081	-0.30(-0.72%)
Jul 18, 2012	41.91	42.20	41.63	41.88	154,299	-0.10(-0.23%)
Jul 17, 2012	42.22	42.26	41.60	41.98	234,993	+0.06(+0.14%)
Jul 16, 2012	42.45	42.69	41.82	41.92	240,007	-0.62(-1.45%)
Jul 13, 2012	41.83	42.62	41.53	42.54	171,106	+0.85(+2.05%)
Jul 12, 2012	41.50	41.80	41.34	41.69	137,170	-0.01(-0.02%)
Jul 11, 2012	41.93	41.93	41.43	41.70	141,691	-0.10(-0.23%)
Jul 10, 2012	42.48	42.73	41.45	41.79	174,533	-0.58(-1.36%)
Jul 09, 2012	42.05	42.40	42.03	42.37	196,307	+0.18(+0.42%)
Jul 06, 2012	41.66	42.25	41.66	42.19	264,585	-0.06(-0.15%)
Jul 05, 2012	42.13	42.48	42.13	42.26	139,528	+0.02(+0.04%)
Jul 03, 2012	41.86	42.28	41.62	42.24	132,403	+0.30(+0.72%)
Jul 02, 2012	41.39	41.96	41.27	41.94	230,847	+0.33(+0.80%)
Jun 29, 2012	41.29	41.88	41.14	41.61	537,508	+0.47(+1.15%)
Jun 28, 2012	40.69	41.17	40.17	41.14	358,341	+0.28(+0.68%)
Jun 27, 2012	40.02	40.98	39.69	40.86	256,638	+0.84(+2.11%)
Jun 26, 2012	39.81	40.30	39.81	40.02	422,400	+0.36(+0.90%)
Jun 25, 2012	39.40	39.83	39.40	39.66	415,817	-0.12(-0.31%)
Jun 22, 2012	39.50	39.94	39.32	39.78	267,668	+0.60(+1.53%)
Jun 21, 2012	39.89	40.05	39.11	39.18	271,619	-0.62(-1.55%)
Jun 20, 2012	39.47	40.10	39.35	39.80	345,247	+0.42(+1.07%)
Jun 19, 2012	38.71	39.58	38.58	39.37	231,105	+0.73(+1.89%)
Jun 18, 2012	38.03	38.80	37.92	38.64	209,322	+0.30(+0.78%)
Jun 15, 2012	38.16	38.50	38.08	38.34	724,301	+0.05(+0.13%)
Jun 14, 2012	38.24	38.64	38.12	38.29	246,044	+0.13(+0.34%)
Jun 13, 2012	37.93	38.80	37.87	38.16	293,027	+0.26(+0.69%)
Jun 12, 2012	37.16	37.92	37.03	37.90	249,953	+0.95(+2.57%)
Jun 11, 2012	38.06	38.06	36.86	36.95	328,932	-0.66(-1.75%)
Jun 08, 2012	36.74	37.72	36.49	37.61	180,646	+0.74(+2.00%)
Jun 07, 2012	37.13	37.38	36.82	36.87	289,151	+0.15(+0.42%)
Jun 06, 2012	36.17	36.76	35.88	36.72	321,258	+0.75(+2.09%)
Jun 05, 2012	36.53	36.89	35.82	35.97	453,007	-1.12(-3.01%)
Jun 04, 2012	38.03	38.06	36.96	37.08	407,050	-0.91(-2.38%)
Jun 01, 2012	38.46	38.81	37.85	37.99	365,329	-1.44(-3.65%)
May 31, 2012	39.06	39.56	38.83	39.43	429,924	+0.45(+1.16%)
May 30, 2012	39.21	39.30	38.72	38.97	361,426	-0.45(-1.15%)
May 29, 2012	39.26	39.47	39.05	39.43	286,463	+0.36(+0.91%)
May 25, 2012	38.84	39.10	38.55	39.07	372,195	+0.34(+0.88%)
May 24, 2012	37.83	38.79	37.75	38.73	325,232	+0.94(+2.48%)
May 23, 2012	36.76	38.00	36.21	37.79	271,360	+0.54(+1.45%)
May 22, 2012	37.17	37.66	36.90	37.25	231,493	+0.03(+0.09%)
May 21, 2012	37.66	37.73	36.83	37.22	213,616	-0.23(-0.63%)
May 18, 2012	37.50	37.95	37.27	37.45	165,977	-0.14(-0.37%)
May 17, 2012	38.18	38.34	37.51	37.59	152,186	-0.44(-1.17%)
May 16, 2012	38.40	38.46	37.99	38.04	115,632	-0.19(-0.49%)
May 15, 2012	38.04	38.53	37.87	38.22	153,710	+0.22(+0.57%)
May 14, 2012	37.82	38.29	37.72	38.00	153,942	-0.24(-0.63%)
May 11, 2012	38.17	38.84	38.02	38.25	114,538	-0.43(-1.11%)
May 10, 2012	38.72	39.00	36.14	38.67	134,522	+0.19(+0.50%)
May 09, 2012	38.23	38.63	38.10	38.48	191,578	-0.24(-0.63%)
May 08, 2012	38.45	38.77	38.12	38.72	216,742	+0.05(+0.13%)
May 07, 2012	38.00	38.79	37.98	38.67	143,933	+0.55(+1.44%)
May 04, 2012	38.51	38.77	37.86	38.12	145,961	-0.73(-1.87%)
May 03, 2012	39.42	39.42	38.47	38.85	210,182	-0.15(-0.37%)
May 02, 2012	38.52	39.20	38.36	39.00	153,195	+0.09(+0.23%)

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