Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.23	31.18	30.14	31.17	321,630	+0.96(+3.19%)
May 28, 2009	30.26	30.43	29.54	30.20	298,636	+0.01(+0.03%)
May 27, 2009	31.18	31.18	30.10	30.20	384,618	-1.16(-3.69%)
May 26, 2009	29.93	31.40	29.93	31.35	304,168	+1.21(+4.02%)
May 22, 2009	30.59	31.00	30.13	30.14	208,612	-0.32(-1.04%)
May 21, 2009	31.14	31.14	29.98	30.46	328,530	-0.95(-3.01%)
May 20, 2009	33.01	33.53	31.17	31.41	277,103	-1.40(-4.26%)
May 19, 2009	34.12	34.37	32.80	32.80	151,060	-1.76(-5.10%)
May 18, 2009	33.92	34.78	33.69	34.56	262,422	+1.15(+3.44%)
May 15, 2009	34.28	34.28	33.11	33.42	398,755	-0.95(-2.75%)
May 14, 2009	34.20	34.85	34.08	34.36	432,526	+0.22(+0.64%)
May 13, 2009	35.15	35.91	34.04	34.15	586,170	-1.61(-4.51%)
May 12, 2009	36.08	36.84	35.22	35.76	632,016	+0.06(+0.17%)
May 11, 2009	35.60	36.68	35.30	35.70	727,630	-0.69(-1.90%)
May 08, 2009	36.53	37.01	35.84	36.39	690,850	+0.63(+1.76%)
May 07, 2009	37.60	37.60	35.44	35.76	387,017	-1.36(-3.66%)
May 06, 2009	37.09	37.51	35.80	37.12	409,058	+0.63(+1.72%)
May 05, 2009	36.93	37.05	35.55	36.49	238,416	-0.95(-2.55%)
May 04, 2009	35.61	37.49	35.41	37.44	531,479	+2.16(+6.11%)

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