Home > Quotes > UMBF > Historical Prices
UMBF

UMB Financial Corporation Historical Stock Prices

$53.19
*  
0.20
  negative  
0.38%
Get UMBF Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  52.90  53.22  52.68  53.19 105,455
05/20/2013 52.38 53.03 52.38 52.99 91,025
05/17/2013 52.21 52.65 52.21 52.65 116,250
05/16/2013 51.63 52.505 51.63 52.04 72,861
05/15/2013 51.58 52.12 51.425 51.92 108,191
05/14/2013 50.6 51.87 50.6 51.81 146,575
05/13/2013 50.35 50.88 50.15 50.69 124,484
05/10/2013 50.62 50.75 50.38 50.57 33,054
05/09/2013 50.58 50.97 50.43 50.44 45,575
05/08/2013 50.83 50.83 50.38 50.8 76,165
05/07/2013 50.78 51 50.08 50.83 176,372
05/06/2013 49.98 50.87 49.98 50.78 79,610
05/03/2013 49.82 50.43 49.17 50.04 130,184
05/02/2013 48.83 49.57 48.6 49.15 136,648
05/01/2013 50.02 50.24 48.65 48.75 179,557
04/30/2013 50.17 50.35 49.73 50.34 113,459
04/29/2013 49.74 50.16 49.37 50.11 105,834
04/26/2013 49.5 49.95 49.29 49.67 130,113
04/25/2013 49.76 50 49.5 49.8 175,429
04/24/2013 49.24 49.53 49.07 49.48 128,428
04/23/2013 47.5 49.49 47.05 49.13 174,540
04/22/2013 47.25 47.25 46.43 46.89 106,632
04/19/2013 46.65 47.4 46.34 47.25 82,603
04/18/2013 46.84 47.02 46.43 46.72 90,110
04/17/2013 47.3 47.53 46.59 46.85 191,861
04/16/2013 47.05 47.75 46.66 47.61 135,344
04/15/2013 48.06 48.09 46.55 46.78 156,790
04/12/2013 47.84 48.21 47.59 48.21 95,305
04/11/2013 48.01 48.29 47.61 48.01 81,520
04/10/2013 47.15 48.23 47.07 48.14 105,520
04/09/2013 47.82 47.9999 47.13 47.21 98,355
04/08/2013 48.25 48.25 47.5 47.88 80,083
04/05/2013 47.24 48.17 47.02 48.08 88,991
04/04/2013 47.72 48.03 47.39 48 92,400
04/03/2013 48.38 48.43 47.61 47.68 109,376
04/02/2013 49.01 49.24 48.28 48.42 118,842
04/01/2013 48.97 49.29 48.41 48.8 189,234
03/28/2013 49.16 49.42 48.84 49.07 124,138
03/27/2013 48.82 49.16 48.62 48.97 150,427
03/26/2013 48.82 49.18 48.7 49.17 83,047
03/25/2013 48.5 48.96 48 48.71 122,160
03/22/2013 48.19 48.74 48.01 48.47 131,573
03/21/2013 48.03 48.54 47.865 48.13 128,513
03/20/2013 48.22 48.74 47.89 48.34 197,958
03/19/2013 48.01 48.25 47.79 48.1 65,255
03/18/2013 47.57 47.98 47.57 47.82 120,997
03/15/2013 47.96 48.3 47.8601 48.15 312,919
03/14/2013 47.33 47.98 47.33 47.92 128,111
03/13/2013 47.03 47.52 47.02 47.38 168,461
03/12/2013 46.67 47.11 46.6 47.08 180,774
03/11/2013 46.1 47.01 45.9 46.78 231,464
03/08/2013 46 46.4 45.62 46.25 279,283
03/07/2013 45.81 45.8499 45.42 45.73 352,423
03/06/2013 45.66 45.862 45.3 45.63 56,153
03/05/2013 45.92 46.24 45.69 45.69 88,536
03/04/2013 45.37 45.75 45.13 45.68 76,609
03/01/2013 45.17 45.68 44.56 45.61 83,641
02/28/2013 45.58 46 45.52 45.59 195,477
02/27/2013 45.59 46.09 45.59 45.71 59,797
02/26/2013 45.43 45.85 44.97 45.58 79,396
02/25/2013 46.47 46.47 45.23 45.27 128,503
02/22/2013 46.2 46.44 46 46.32 90,033
02/21/2013 46.14 46.65 45.76 45.87 109,074
02/20/2013 46.4 46.6 46.05 46.11 164,244
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.