UMBF

Historical Stock Prices

$52.5
*  
0.75
1.41%
Get UMBF Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading UMBF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 53.43 53.43 52.23 52.5 133,808
04/23/2015 53.03 53.48 52.63 53.25 83,714
04/22/2015 52.96 53.65 52.41 53.31 92,855
04/21/2015 53.42 53.67 52.76 53.02 60,039
04/20/2015 52.94 53.72 52.42 53.165 93,474
04/17/2015 53.08 53.26 52.5 52.78 111,798
04/16/2015 53.57 54.06 52.94 53.68 70,007
04/15/2015 52.85 54.19 52.65 53.74 139,443
04/14/2015 53.3 53.3 52.41 52.85 115,475
04/13/2015 52.75 53.75 52.6035 53.41 98,347
04/10/2015 52.54 52.96 52.23 52.79 86,329
04/09/2015 52.11 52.6698 51.47 52.33 95,531
04/08/2015 51.72 52.4 51.4872 52.09 149,043
04/07/2015 51.53 53.006 51.21 51.82 123,498
04/06/2015 51.98 53.62 51.44 51.61 137,899
04/02/2015 51.96 52.81 51.65 52.5 216,528
04/01/2015 52.7 52.84 51.56 52.07 165,847
03/31/2015 53.27 53.52 52.58 52.89 151,435
03/30/2015 52.38 53.91 52.3 53.59 143,693
03/27/2015 51.76 52.22 51.1 52.13 180,908
03/26/2015 51.46 51.91 50.69 51.88 80,981
03/25/2015 52.22 52.22 51.25 51.45 181,695
03/24/2015 52.09 52.48 51.82 52.22 125,679
03/23/2015 51.95 52.32 51.29 52.05 170,692
03/20/2015 52.12 52.51 51.91 51.99 393,917
03/19/2015 51.4 51.915 50.83 51.83 130,390
03/18/2015 51.82 52.33 50.97 51.52 127,744
03/17/2015 51.68 52.24 51.39 52.12 149,627
03/16/2015 52.25 52.32 51.59 51.99 107,263
03/13/2015 52.25 52.48 51.29 51.87 148,998
03/12/2015 51.68 52.4 51.02 52.25 314,403
03/11/2015 50.6 51.28 50.16 51.13 134,128
03/10/2015 51.13 51.88 50.6 50.64 99,452
03/09/2015 51.73 52.25 51.5 51.89 215,880
03/06/2015 51.39 53 51.39 51.74 214,890
03/05/2015 51.6 52.28 50.59 51.84 154,577
03/04/2015 51.41 51.8 50.77 51.61 281,829
03/03/2015 51.42 51.95 51.1054 51.55 193,222
03/02/2015 51.51 52.03 51.28 51.61 123,055
02/27/2015 52.65 53 51.51 51.54 156,482
02/26/2015 52.67 53.29 52.34 52.84 215,988
02/25/2015 52.98 53.434 52.23 52.83 137,334
02/24/2015 52.41 53.18 52.18 52.88 188,414
02/23/2015 51.9 52.5 51.29 52.46 117,895
02/20/2015 51.03 52.94 50.25 52.2 168,392
02/19/2015 51.65 51.99 50.98 51.24 113,497
02/18/2015 52.88 52.9 51.64 52 124,966
02/17/2015 52.71 53.24 52.34 53.16 103,476
02/13/2015 52.97 53.45 52.33 52.81 145,414
02/12/2015 51.79 53 51.79 52.79 222,383
02/11/2015 52.12 52.37 51.33 51.42 149,072
02/10/2015 52.84 53.47 51.47 52.31 133,913
02/09/2015 52.76 53 52.125 52.24 138,546
02/06/2015 53.03 54.162 52.25 53.1 283,132
02/05/2015 51.43 52.92 51.22 52.73 189,922
02/04/2015 50.66 51.55 50.51 51.11 181,383
02/03/2015 49.75 50.98 49.62 50.77 296,605
02/02/2015 48.79 49.74 48.3 49.59 400,968
01/30/2015 48.11 49.38 47.79 48.52 325,829
01/29/2015 48.66 48.79 47.26 48.6 390,762
01/28/2015 50.99 51.81 48.12 48.76 452,562
01/27/2015 51.97 52.93 51.75 52.03 226,034
01/26/2015 52.34 53.15 51.47 52.78 273,544
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?