Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	54.09	54.09	53.32	53.47	0	-0.30(-0.56%)
Nov 27, 2013	53.59	53.93	53.22	53.77	0	+0.38(+0.70%)
Nov 26, 2013	53.33	53.40	53.09	53.40	0	+0.23(+0.44%)
Nov 25, 2013	52.99	53.37	52.83	53.17	144,997	+0.02(+0.03%)
Nov 22, 2013	52.55	53.37	52.08	53.15	0	+0.46(+0.87%)
Nov 21, 2013	51.56	52.82	51.36	52.69	178,366	+1.34(+2.61%)
Nov 20, 2013	51.85	51.88	51.16	51.35	0	-0.34(-0.66%)
Nov 19, 2013	51.95	52.15	51.33	51.69	88,275	-0.15(-0.29%)
Nov 18, 2013	51.68	52.65	51.37	51.84	0	+0.25(+0.48%)
Nov 15, 2013	51.66	51.68	50.87	51.59	0	-0.14(-0.27%)
Nov 14, 2013	51.48	51.94	51.25	51.73	124,787	+0.11(+0.21%)
Nov 13, 2013	51.17	51.68	50.62	51.62	74,731	+0.30(+0.59%)
Nov 12, 2013	51.36	51.74	50.64	51.32	0	-0.06(-0.11%)
Nov 11, 2013	51.93	51.98	51.31	51.38	0	-0.77(-1.47%)
Nov 08, 2013	50.43	52.38	50.23	52.15	0	+1.67(+3.30%)
Nov 07, 2013	50.56	50.67	50.13	50.48	255,031	+0.02(+0.05%)
Nov 06, 2013	49.80	50.51	49.60	50.46	224,161	+0.84(+1.70%)
Nov 05, 2013	49.05	49.72	48.74	49.61	182,705	+0.43(+0.86%)
Nov 04, 2013	49.08	49.30	48.43	49.19	161,146	+0.33(+0.68%)

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