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%)
Nov 01, 2013	48.98	49.26	48.30	48.85	0	-0.28(-0.58%)
Oct 31, 2013	49.80	49.96	49.04	49.14	204,753	-0.58(-1.16%)
Oct 30, 2013	50.11	50.30	49.60	49.71	177,481	-0.24(-0.48%)
Oct 29, 2013	49.98	50.23	49.25	49.95	0	-0.02(-0.05%)
Oct 28, 2013	49.87	50.35	49.55	49.98	0	+0.04(+0.08%)
Oct 25, 2013	50.31	50.76	49.76	49.94	0	-0.15(-0.30%)
Oct 24, 2013	50.13	50.60	49.80	50.09	313,865	-0.06(-0.12%)
Oct 23, 2013	49.20	50.74	48.98	50.15	362,332	+1.19(+2.44%)
Oct 22, 2013	49.16	49.20	48.77	48.95	180,825	-0.17(-0.34%)
Oct 21, 2013	49.16	49.20	48.68	49.12	217,176	-0.06(-0.12%)
Oct 18, 2013	49.32	49.36	48.60	49.18	211,395	+0.21(+0.43%)
Oct 17, 2013	49.15	49.25	48.50	48.97	232,440	-0.43(-0.88%)
Oct 16, 2013	47.84	49.47	47.84	49.40	401,147	+1.71(+3.58%)
Oct 15, 2013	48.09	48.70	47.67	47.69	300,669	-0.37(-0.76%)
Oct 14, 2013	47.59	48.14	47.15	48.06	358,978	+0.09(+0.19%)
Oct 11, 2013	46.79	48.09	46.36	47.97	0	+1.68(+3.62%)
Oct 10, 2013	45.82	46.31	45.82	46.29	191,223	+0.87(+1.91%)
Oct 09, 2013	45.17	45.78	45.15	45.43	278,190	+0.34(+0.76%)
Oct 08, 2013	45.11	45.33	44.86	45.08	208,085	+0.05(+0.11%)
Oct 07, 2013	45.02	45.30	44.80	45.03	0	-0.35(-0.77%)
Oct 04, 2013	45.53	45.81	45.29	45.38	0	-0.28(-0.62%)
Oct 03, 2013	45.68	45.94	45.45	45.67	0	-0.18(-0.40%)
Oct 02, 2013	45.83	46.06	45.55	45.85	312,854	-0.29(-0.63%)
Oct 01, 2013	45.44	46.29	45.16	46.14	528,921	+0.83(+1.82%)
Sep 30, 2013	44.58	45.50	44.22	45.32	828,742	+0.24(+0.54%)
Sep 27, 2013	44.56	45.41	44.38	45.08	0	+0.17(+0.37%)
Sep 26, 2013	44.77	45.16	44.51	44.91	361,525	+0.02(+0.04%)
Sep 25, 2013	44.73	45.12	44.07	44.89	239,139	+0.07(+0.17%)
Sep 24, 2013	44.54	45.08	44.34	44.82	335,535	+0.12(+0.26%)
Sep 23, 2013	44.72	44.91	43.56	44.70	352,378	-0.20(-0.45%)
Sep 20, 2013	44.05	44.99	43.78	44.90	0	+0.80(+1.82%)
Sep 19, 2013	44.33	44.33	43.25	44.10	305,125	-0.37(-0.83%)
Sep 18, 2013	44.44	45.08	44.21	44.47	0	-0.20(-0.45%)
Sep 17, 2013	44.14	44.73	44.08	44.67	0	+0.45(+1.02%)
Sep 16, 2013	44.32	44.45	43.91	44.22	0	-0.02(-0.06%)
Sep 13, 2013	43.61	44.44	43.28	44.24	0	+0.59(+1.36%)
Sep 12, 2013	44.28	44.52	43.28	43.65	0	-0.73(-1.65%)
Sep 11, 2013	45.03	45.07	44.37	44.38	3,591,575	-1.79(-3.88%)
Sep 10, 2013	48.37	48.37	46.04	46.18	550,218	-1.64(-3.44%)
Sep 09, 2013	47.75	48.01	47.23	47.82	0	+0.13(+0.28%)
Sep 06, 2013	48.88	48.90	47.35	47.69	0	-1.14(-2.33%)
Sep 05, 2013	48.01	49.19	47.77	48.82	331,053	-0.71(-1.43%)
Sep 04, 2013	49.58	50.12	49.37	49.53	0	-0.13(-0.27%)
Sep 03, 2013	50.04	50.48	49.03	49.66	0	+0.03(+0.07%)
Aug 30, 2013	50.07	50.07	49.54	49.63	0	-0.53(-1.06%)
Aug 29, 2013	49.36	50.17	49.22	50.16	66,995	+0.86(+1.74%)
Aug 28, 2013	49.40	49.52	49.15	49.31	0	+0.00(+0.00%)
Aug 27, 2013	50.67	50.67	49.09	49.31	152,810	-1.92(-3.75%)
Aug 26, 2013	51.17	51.53	50.89	51.23	0	+0.02(+0.03%)
Aug 23, 2013	51.24	51.31	50.81	51.21	0	-0.13(-0.26%)
Aug 22, 2013	50.75	51.68	50.57	51.34	57,696	+0.57(+1.13%)
Aug 21, 2013	50.88	51.33	50.58	50.77	0	-0.29(-0.57%)
Aug 20, 2013	50.25	51.20	50.23	51.06	121,200	+0.71(+1.42%)
Aug 19, 2013	50.40	50.74	49.96	50.35	120,579	+0.02(+0.03%)
Aug 16, 2013	50.15	51.05	50.06	50.33	0	+0.23(+0.46%)
Aug 15, 2013	50.08	50.42	49.85	50.10	111,645	-0.37(-0.74%)
Aug 14, 2013	50.22	50.54	50.06	50.47	106,289	+0.25(+0.50%)
Aug 13, 2013	50.15	50.35	49.76	50.22	42,580	+0.04(+0.08%)
Aug 12, 2013	49.73	50.39	49.73	50.18	43,977	+0.02(+0.03%)
Aug 09, 2013	50.15	50.66	50.15	50.16	83,962	-0.25(-0.49%)
Aug 08, 2013	50.41	50.89	50.09	50.41	51,913	+0.14(+0.28%)
Aug 07, 2013	50.41	50.49	49.89	50.27	120,743	-0.22(-0.43%)
Aug 06, 2013	50.74	50.74	50.33	50.49	86,350	-0.24(-0.48%)
Aug 05, 2013	50.69	50.77	50.45	50.73	118,838	+0.10(+0.20%)
Aug 02, 2013	50.20	50.68	49.87	50.63	132,744	+0.25(+0.49%)
Aug 01, 2013	50.10	50.51	50.03	50.38	143,640	+0.69(+1.39%)
Jul 31, 2013	49.28	50.35	49.18	49.69	0	+0.53(+1.08%)
Jul 30, 2013	49.66	49.97	48.97	49.16	166,473	-0.51(-1.02%)
Jul 29, 2013	49.55	49.93	49.52	49.66	0	-0.12(-0.25%)
Jul 26, 2013	49.49	49.82	49.30	49.79	0	-0.15(-0.30%)
Jul 25, 2013	50.74	50.84	49.74	49.94	0	-0.74(-1.46%)
Jul 24, 2013	49.98	50.73	49.42	50.68	0	+0.71(+1.41%)
Jul 23, 2013	49.83	50.18	49.52	49.97	0	+0.16(+0.32%)
Jul 22, 2013	49.60	50.24	49.27	49.81	0	+0.27(+0.55%)
Jul 19, 2013	48.82	49.59	48.70	49.54	0	+0.50(+1.02%)
Jul 18, 2013	48.70	49.29	48.61	49.04	0	+0.33(+0.68%)
Jul 17, 2013	48.73	48.82	48.49	48.71	92,571	+0.12(+0.24%)
Jul 16, 2013	49.22	49.22	47.99	48.59	0	-0.67(-1.37%)
Jul 15, 2013	48.87	49.43	48.55	49.27	0	+0.43(+0.88%)
Jul 12, 2013	48.11	48.92	48.09	48.83	0	+0.61(+1.26%)
Jul 11, 2013	49.50	49.82	48.17	48.23	0	-0.76(-1.56%)
Jul 10, 2013	49.56	49.66	48.76	48.99	0	-0.49(-0.99%)
Jul 09, 2013	49.67	49.64	49.39	49.48	0	-0.01(-0.02%)
Jul 08, 2013	49.53	49.99	49.38	49.49	170,759	+0.00(+0.00%)
Jul 05, 2013	49.01	49.53	48.23	49.49	0	+1.25(+2.58%)
Jul 03, 2013	47.84	48.44	47.82	48.24	0	+0.09(+0.19%)
Jul 02, 2013	47.03	48.58	47.03	48.15	0	+1.16(+2.46%)
Jul 01, 2013	45.91	47.22	45.78	47.00	0	+0.74(+1.60%)
Jun 28, 2013	46.17	46.65	45.83	46.26	327,326	-0.16(-0.34%)
Jun 27, 2013	45.68	46.59	45.55	46.41	0	+1.08(+2.38%)
Jun 26, 2013	45.25	45.57	44.89	45.33	0	+0.53(+1.19%)
Jun 25, 2013	44.37	44.86	43.83	44.80	0	+0.77(+1.76%)
Jun 24, 2013	43.42	44.36	43.32	44.03	0	+0.36(+0.82%)
Jun 21, 2013	43.28	43.89	42.66	43.67	562,287	+0.57(+1.31%)
Jun 20, 2013	42.68	43.67	42.68	43.11	0	-0.17(-0.38%)
Jun 19, 2013	43.63	43.82	43.20	43.27	0	-0.43(-0.99%)
Jun 18, 2013	43.21	43.81	42.93	43.71	0	+0.49(+1.13%)
Jun 17, 2013	43.78	43.78	42.91	43.22	0	-0.12(-0.27%)
Jun 14, 2013	44.24	44.59	43.04	43.33	0	-0.88(-1.99%)
Jun 13, 2013	43.36	44.22	43.12	44.21	118,861	+0.85(+1.95%)
Jun 12, 2013	44.06	44.06	43.27	43.37	89,449	-0.40(-0.91%)
Jun 11, 2013	43.88	44.72	43.53	43.76	87,374	-0.70(-1.57%)
Jun 10, 2013	43.81	44.50	43.61	44.46	0	+0.69(+1.58%)
Jun 07, 2013	43.92	43.92	43.50	43.77	0	+0.17(+0.38%)
Jun 06, 2013	43.76	44.18	42.89	43.61	161,611	-0.02(-0.04%)
Jun 05, 2013	43.79	45.02	43.33	43.62	0	-0.10(-0.24%)
Jun 04, 2013	44.31	44.53	43.57	43.73	0	-0.65(-1.47%)
Jun 03, 2013	43.99	44.61	43.18	44.38	253,475	+0.45(+1.02%)
May 31, 2013	44.10	44.40	43.93	43.93	122,718	-0.49(-1.10%)
May 30, 2013	44.31	44.83	43.91	44.42	200,968	+0.15(+0.34%)
May 29, 2013	44.12	44.57	43.88	44.27	122,407	-0.22(-0.48%)
May 28, 2013	43.99	44.74	43.89	44.49	156,255	+0.89(+2.05%)
May 24, 2013	43.26	43.69	42.97	43.59	0	+0.17(+0.38%)
May 23, 2013	42.82	43.58	42.09	43.43	0	+0.14(+0.33%)
May 22, 2013	43.96	44.45	43.00	43.29	0	-0.73(-1.65%)
May 21, 2013	43.78	44.04	43.59	44.02	0	+0.17(+0.38%)
May 20, 2013	43.35	43.88	43.35	43.85	0	+0.28(+0.65%)
May 17, 2013	43.21	43.57	43.21	43.57	0	+0.50(+1.17%)
May 16, 2013	42.73	43.45	42.73	43.06	88,045	+0.10(+0.23%)
May 15, 2013	42.68	43.13	42.56	42.97	0	+1.02(+2.43%)
May 13, 2013	41.67	42.10	41.50	41.95	0	+0.10(+0.24%)
May 10, 2013	41.89	42.00	41.69	41.85	0	+0.11(+0.26%)
May 09, 2013	41.86	42.18	41.73	41.74	0	-0.30(-0.71%)
May 08, 2013	42.06	42.06	41.69	42.04	0	-0.02(-0.06%)
May 07, 2013	42.02	42.20	41.44	42.06	0	+0.04(+0.10%)
May 06, 2013	41.36	42.10	41.36	42.02	0	+0.61(+1.48%)
May 03, 2013	41.23	41.67	40.67	41.41	0	+0.74(+1.81%)
May 02, 2013	40.41	41.02	40.22	40.67	0	+0.33(+0.82%)
May 01, 2013	41.39	41.58	40.26	40.34	218,176	-1.32(-3.16%)
Apr 30, 2013	41.52	41.67	41.15	41.66	0	+0.19(+0.46%)
Apr 29, 2013	41.16	41.51	40.86	41.47	127,890	+0.36(+0.89%)
Apr 26, 2013	40.96	41.21	40.79	41.10	157,229	-0.11(-0.26%)
Apr 25, 2013	41.18	41.38	40.96	41.21	0	+0.26(+0.65%)
Apr 24, 2013	40.75	40.99	40.61	40.95	155,747	+0.29(+0.71%)
Apr 23, 2013	39.31	40.95	38.94	40.66	210,915	+1.85(+4.78%)
Apr 22, 2013	39.10	39.10	38.42	38.80	128,854	-0.30(-0.76%)
Apr 19, 2013	38.60	39.23	38.35	39.10	99,817	+0.44(+1.13%)
Apr 18, 2013	38.76	38.91	38.42	38.66	108,889	-0.11(-0.28%)
Apr 17, 2013	39.14	39.33	38.55	38.77	231,846	-0.63(-1.60%)
Apr 16, 2013	38.94	39.51	38.61	39.40	163,550	+0.69(+1.77%)
Apr 15, 2013	39.77	39.80	38.52	38.71	189,466	-1.18(-2.97%)
Apr 12, 2013	39.59	39.90	39.38	39.90	115,167	+0.17(+0.42%)
Apr 11, 2013	39.73	39.96	39.40	39.73	98,509	-0.11(-0.27%)
Apr 10, 2013	39.02	39.91	38.95	39.84	127,511	+0.77(+1.97%)
Apr 09, 2013	39.57	39.72	39.00	39.07	118,852	-0.55(-1.40%)
Apr 08, 2013	39.93	39.93	39.31	39.62	96,772	-0.17(-0.42%)
Apr 05, 2013	39.09	39.86	38.91	39.79	107,537	+0.07(+0.17%)
Apr 04, 2013	39.49	39.75	39.22	39.72	111,656	+0.26(+0.67%)
Apr 03, 2013	40.04	40.08	39.40	39.46	132,170	-0.61(-1.53%)
Apr 02, 2013	40.56	40.75	39.95	40.07	143,609	-0.31(-0.78%)
Apr 01, 2013	40.52	40.79	40.06	40.38	229,502	-0.22(-0.55%)
Mar 28, 2013	40.68	40.90	40.42	40.61	150,009	+0.08(+0.20%)
Mar 27, 2013	40.40	40.68	40.23	40.52	181,776	-0.17(-0.41%)
Mar 26, 2013	40.40	40.70	40.30	40.69	100,354	+0.38(+0.94%)
Mar 25, 2013	40.14	40.52	39.72	40.31	147,618	+0.20(+0.50%)
Mar 22, 2013	39.88	40.33	39.73	40.11	165,519	+0.28(+0.71%)
Mar 21, 2013	39.75	40.17	39.61	39.83	155,295	-0.17(-0.43%)
Mar 20, 2013	39.90	40.33	39.63	40.00	239,213	+0.20(+0.50%)
Mar 19, 2013	39.73	39.93	39.55	39.80	79,038	+0.23(+0.59%)
Mar 18, 2013	39.37	39.71	39.37	39.57	146,213	-0.27(-0.69%)
Mar 15, 2013	39.69	39.97	39.61	39.85	378,133	+0.19(+0.48%)
Mar 14, 2013	39.17	39.71	39.17	39.66	154,810	+0.45(+1.14%)
Mar 13, 2013	38.92	39.32	38.91	39.21	203,569	+0.25(+0.64%)
Mar 12, 2013	38.62	38.99	38.56	38.96	223,874	+0.25(+0.64%)
Mar 11, 2013	38.15	38.90	37.98	38.71	279,702	+0.44(+1.15%)
Mar 08, 2013	38.07	38.40	37.75	38.27	337,487	+0.43(+1.14%)
Mar 07, 2013	37.91	37.94	37.59	37.84	425,870	+0.08(+0.22%)
Mar 06, 2013	37.79	37.95	37.49	37.76	67,855	+0.13(+0.34%)
Mar 05, 2013	37.82	38.09	37.63	37.63	107,493	+0.01(+0.02%)
Mar 04, 2013	37.37	37.68	37.17	37.62	93,012	+0.06(+0.15%)
Mar 01, 2013	37.20	37.62	36.70	37.57	101,550	+0.02(+0.04%)
Feb 28, 2013	37.80	37.89	37.52	37.55	237,332	-0.10(-0.26%)
Feb 27, 2013	37.55	37.96	37.55	37.65	72,600	+0.11(+0.29%)
Feb 26, 2013	37.42	37.76	37.04	37.54	96,396	+0.26(+0.68%)
Feb 25, 2013	38.27	38.27	37.25	37.29	156,017	-0.86(-2.27%)
Feb 22, 2013	38.05	38.25	37.89	38.15	109,310	+0.37(+0.98%)
Feb 21, 2013	38.00	38.42	37.69	37.78	132,428	-0.20(-0.52%)
Feb 20, 2013	38.22	38.38	37.93	37.98	199,411	-0.24(-0.63%)
Feb 19, 2013	37.90	38.26	37.89	38.22	231,698	+0.44(+1.18%)
Feb 15, 2013	37.95	37.95	37.58	37.77	228,786	+0.07(+0.17%)
Feb 14, 2013	37.58	37.87	37.57	37.71	88,753	+0.02(+0.04%)
Feb 13, 2013	37.59	37.69	37.25	37.69	124,521	+0.15(+0.40%)
Feb 12, 2013	37.11	37.54	37.00	37.54	101,085	+0.44(+1.20%)
Feb 11, 2013	36.71	37.15	36.65	37.10	106,080	+0.33(+0.90%)
Feb 08, 2013	36.47	36.97	36.47	36.77	97,280	+0.28(+0.77%)
Feb 07, 2013	36.08	36.50	35.94	36.49	297,955	+0.46(+1.28%)
Feb 06, 2013	35.90	36.10	35.88	36.03	197,282	-0.02(-0.05%)
Feb 04, 2013	36.59	36.59	35.97	36.04	353,092	-0.73(-1.99%)
Feb 01, 2013	36.55	36.88	36.30	36.78	747,301	+0.31(+0.86%)
Jan 31, 2013	36.16	36.78	36.16	36.46	233,750	+0.30(+0.84%)
Jan 30, 2013	36.53	36.63	35.98	36.16	324,211	-0.49(-1.35%)
Jan 29, 2013	36.66	36.80	36.59	36.65	173,869	-0.11(-0.29%)
Jan 28, 2013	36.79	36.99	36.50	36.76	241,499	-0.02(-0.04%)
Jan 25, 2013	36.79	36.90	36.50	36.78	134,809	+0.09(+0.25%)
Jan 24, 2013	36.51	36.90	36.36	36.69	434,637	+0.16(+0.43%)
Jan 23, 2013	37.89	38.09	35.64	36.53	742,489	-1.73(-4.52%)
Jan 22, 2013	37.57	38.46	37.57	38.26	181,853	+0.61(+1.62%)
Jan 18, 2013	37.76	38.09	37.48	37.65	153,956	-0.16(-0.44%)
Jan 17, 2013	37.53	37.98	37.34	37.81	146,811	+0.36(+0.97%)
Jan 16, 2013	37.25	37.57	37.23	37.45	116,658	+0.06(+0.15%)
Jan 15, 2013	37.08	37.49	37.06	37.39	111,032	+0.15(+0.40%)
Jan 14, 2013	36.98	37.25	36.71	37.25	160,841	+0.22(+0.60%)
Jan 11, 2013	37.30	37.43	36.51	37.02	145,368	-0.20(-0.53%)
Jan 10, 2013	37.38	37.57	37.14	37.22	57,272	-0.02(-0.07%)
Jan 09, 2013	37.11	37.25	37.06	37.25	127,157	+0.30(+0.80%)
Jan 08, 2013	36.92	37.01	36.52	36.95	84,054	+0.08(+0.22%)
Jan 07, 2013	36.90	37.11	36.55	36.87	135,282	-0.30(-0.80%)
Jan 04, 2013	37.12	37.23	36.87	37.16	182,346	+0.26(+0.71%)
Jan 03, 2013	37.10	37.13	36.68	36.90	218,273	-0.13(-0.36%)
Jan 02, 2013	36.97	37.23	36.12	37.03	356,517	+0.91(+2.51%)
Dec 31, 2012	35.80	36.15	35.46	36.12	151,763	+0.40(+1.11%)
Dec 28, 2012	35.66	36.11	35.56	35.73	91,622	-0.02(-0.05%)
Dec 27, 2012	35.64	35.76	35.24	35.75	142,496	+0.02(+0.07%)
Dec 26, 2012	36.14	36.14	35.62	35.72	80,712	-0.28(-0.78%)
Dec 24, 2012	36.12	36.45	35.79	36.00	25,481	-0.18(-0.50%)
Dec 21, 2012	36.33	36.59	35.87	36.18	617,440	-0.53(-1.44%)
Dec 20, 2012	36.41	36.81	36.32	36.71	213,608	+0.34(+0.93%)
Dec 19, 2012	35.99	36.45	35.79	36.37	117,149	+0.40(+1.10%)
Dec 18, 2012	36.12	36.37	35.94	35.98	244,997	-0.03(-0.09%)
Dec 17, 2012	35.20	36.06	35.15	36.01	190,210	+0.91(+2.60%)
Dec 14, 2012	35.46	35.61	35.09	35.10	125,947	-0.54(-1.52%)
Dec 13, 2012	35.83	35.97	35.58	35.64	132,447	-0.09(-0.25%)
Dec 12, 2012	36.08	36.25	35.68	35.73	151,764	-0.19(-0.53%)
Dec 11, 2012	35.83	35.93	35.44	35.92	279,854	+0.24(+0.67%)
Dec 10, 2012	35.25	35.82	35.10	35.68	266,742	+0.53(+1.51%)

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