UMBF

UMB Financial Corporation Historical Stock Prices

$56.85
*  
0.75
1.34%
Get UMBF Alerts
*Delayed - data as of Dec. 18, 2014 15:05 ET  -  Find a broker to begin trading UMBF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UMBF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
15:05  56.87  57.09  56.23  56.85 140,216
12/17/2014 54.77 56.17 53.8 56.1 265,467
12/16/2014 53.02 55.64 52.7701 54.63 268,167
12/15/2014 53.38 54.9199 53.16 53.45 247,283
12/12/2014 53.07 53.705 52.63 53.16 183,474
12/11/2014 53.79 54.47 53.16 53.75 183,286
12/10/2014 55.58 55.76 53.44 53.46 179,161
12/09/2014 54.4 55.94 54.01 55.84 174,560
12/08/2014 55.48 56.25 54.87 55.14 158,529
12/05/2014 54.72 56.68 54.67 55.85 252,535
12/04/2014 54.3 55.17 54.01 54.57 103,726
12/03/2014 53.86 54.95 53.66 54.52 185,883
12/02/2014 53.44 55.04 53.33 53.86 168,514
12/01/2014 55.5 55.99 52.89 53.3 217,920
11/28/2014 57.44 57.44 55.29 55.49 74,724
11/26/2014 57.33 57.46 56.94 57.32 121,322
11/25/2014 57.64 57.66 57.13 57.38 79,196
11/24/2014 56.98 57.66 56.19 57.47 117,605
11/21/2014 58.09 58.1 56.62 56.88 102,084
11/20/2014 56.94 57.53 56.77 57.5 155,312
11/19/2014 58.45 58.45 56.93 57.35 121,706
11/18/2014 58.81 58.91 58.41 58.57 93,656
11/17/2014 59 59.24 58.44 58.64 88,439
11/14/2014 59.51 59.7199 59.06 59.27 78,078
11/13/2014 60.71 61 59.54 59.59 96,440
11/12/2014 59.56 60.6 59.1 60.48 166,677
11/11/2014 60 60.33 59.39 59.79 99,912
11/10/2014 59.7 60.34 59.55 60 165,448
11/07/2014 59.9 59.9 59.24 59.68 136,040
11/06/2014 60 60.39 59.16 59.98 195,516
11/05/2014 59.7 60.15 58.81 59.86 131,310
11/04/2014 58.91 59.59 58.545 59.33 128,064
11/03/2014 59.73 60.21 58.69 59.26 194,740
10/31/2014 59.61 59.84 58.0401 59.58 297,729
10/30/2014 57.84 58.98 57.59 58.38 208,685
10/29/2014 57.77 58.85 56.97 58.24 246,871
10/28/2014 56.28 58.03 56.28 57.73 243,343
10/27/2014 55.4 56 54.7801 55.96 286,171
10/24/2014 55.33 56.175 54.76 55.44 155,036
10/23/2014 55.24 56.19 54.24 55.23 166,554
10/22/2014 56.03 56.03 54.77 54.87 95,059
10/21/2014 54.8 56.42 54.62 55.77 165,585
10/20/2014 54 54.58 53.8001 54.44 155,900
10/17/2014 54.74 54.76 53.66 54.27 224,052
10/16/2014 51.87 54.46 51.87 53.94 169,030
10/15/2014 53.78 54.83 52.24 52.65 178,546
10/14/2014 54.44 55.87 54.39 54.74 189,593
10/13/2014 53.47 54.55 53.09 54.07 158,553
10/10/2014 52.66 54.18 52.66 53.48 162,013
10/09/2014 54.72 54.96 52.92 52.98 137,386
10/08/2014 53.26 54.9 53.26 54.82 140,839
10/07/2014 54.51 54.87 53.44 53.46 135,170
10/06/2014 55.54 55.68 54.51 54.85 121,751
10/03/2014 55.54 56.49 55.31 55.44 146,989
10/02/2014 54.24 55.31 53.818 55.01 97,324
10/01/2014 54.68 55.23 53.84 54.18 153,256
09/30/2014 55.01 55.4 54.54 54.55 224,222
09/29/2014 54.8 55.59 54.7501 55.06 146,512
09/26/2014 55.43 55.65 55.03 55.47 87,099
09/25/2014 55.97 56.0575 54.77 55.4 117,551
09/24/2014 55.97 56.27 55.44 56.03 84,805
09/23/2014 56.56 57.08 55.76 55.8 153,391
09/22/2014 57.07 57.26 56.5001 56.63 145,086
09/19/2014 58.07 58.8 57.11 57.3 502,117
09/18/2014 57.15 58.9 57.15 57.99 150,016
09/17/2014 57.18 57.726 56.45 57.06 154,410
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?