Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	33.29	33.47	33.16	33.44	150,543	+0.11(+0.34%)
Jun 29, 2011	32.99	33.36	32.80	33.32	161,750	+0.41(+1.24%)
Jun 28, 2011	32.76	33.00	32.53	32.92	193,442	+0.14(+0.44%)
Jun 27, 2011	32.01	32.94	31.83	32.77	242,679	+0.81(+2.55%)
Jun 24, 2011	32.01	32.15	31.69	31.96	280,088	+0.00(+0.00%)
Jun 23, 2011	32.17	32.22	31.62	31.96	219,267	-0.53(-1.65%)
Jun 22, 2011	32.52	32.72	32.33	32.49	222,694	-0.22(-0.66%)
Jun 21, 2011	32.80	32.90	32.43	32.71	173,508	+0.10(+0.29%)
Jun 20, 2011	32.71	32.95	32.54	32.61	164,297	-0.14(-0.41%)
Jun 17, 2011	32.85	33.12	32.56	32.75	364,564	+0.11(+0.34%)
Jun 16, 2011	32.32	32.70	31.93	32.64	253,642	+0.38(+1.19%)
Jun 15, 2011	32.38	33.02	32.05	32.25	296,301	-0.49(-1.49%)
Jun 14, 2011	32.72	32.99	32.56	32.74	148,966	+0.34(+1.06%)
Jun 13, 2011	32.44	32.52	32.16	32.40	115,323	+0.10(+0.30%)
Jun 10, 2011	32.73	32.88	31.97	32.30	281,587	-0.62(-1.89%)
Jun 09, 2011	33.11	33.22	32.88	32.92	181,210	-0.05(-0.15%)
Jun 08, 2011	32.89	33.25	32.76	32.97	201,750	+0.04(+0.11%)
Jun 07, 2011	33.25	33.40	32.94	32.94	198,095	-0.06(-0.17%)
Jun 06, 2011	33.03	33.29	32.68	32.99	198,276	-0.21(-0.65%)

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