UMBF

UMB Financial Corporation Historical Stock Prices

$56.41
*  
0.15
0.27%
Get UMBF Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  56.55  56.81  56.19  56.41 196,252
07/28/2014 56.55 56.81 56.19 56.41 196,150
07/25/2014 56.22 56.67 55.91 56.56 175,694
07/24/2014 56.3 57.17 56.16 56.66 188,867
07/23/2014 57 57 56.2 56.42 152,367
07/22/2014 56.87 57.53 56.43 57.16 208,187
07/21/2014 56.87 57.782 56.28 56.76 110,366
07/18/2014 56.53 57.615 56.53 57.17 155,867
07/17/2014 58.01 58.03 56.42 56.64 118,212
07/16/2014 59.33 59.38 58.06 58.36 121,702
07/15/2014 58.77 59.17 57.97 58.91 188,192
07/14/2014 59.8 60 58.325 58.61 156,474
07/11/2014 59.84 59.84 58.85 59.18 237,009
07/10/2014 59.96 60.884 59.52 59.81 205,307
07/09/2014 61.28 62 60.815 61.01 194,890
07/08/2014 62.78 62.78 61.21 61.28 181,923
07/07/2014 63.15 63.66 62.412 62.66 251,431
07/03/2014 64 64.97 64 64.49 90,180
07/02/2014 64.75 64.96 63.38 63.73 244,472
07/01/2014 63.68 65.3 63.3 64.5 302,868
06/30/2014 63.5 63.54 62.27 63.39 193,602
06/27/2014 62.31 63.46 62.31 63.29 320,039
06/26/2014 61.95 62.4 61.05 62.16 91,197
06/25/2014 61.37 61.99 60.63 61.87 120,943
06/24/2014 61.58 62.68 61.27 61.67 244,658
06/23/2014 62.23 62.62 61.21 61.57 139,454
06/20/2014 62.78 62.78 61.592 62.19 292,453
06/19/2014 62.73 62.73 61.62 62.27 90,161
06/18/2014 61.99 62.97 61.42 62.72 176,432
06/17/2014 60.46 62.305 59.95 61.99 179,257
06/16/2014 60.41 60.604 59.9 60.38 137,048
06/13/2014 60.65 61.25 60.145 60.59 201,409
06/12/2014 60.38 60.41 59.8 60.32 174,221
06/11/2014 61.36 61.36 60.02 60.43 141,358
06/10/2014 61.68 61.94 61.26 61.46 223,383
06/09/2014 60.55 61.89 60.55 61.75 145,021
06/06/2014 59.94 61.08 59.43 60.61 218,385
06/05/2014 57.74 60.23 57.48 59.76 248,955
06/04/2014 57.29 57.88 57.16 57.8 372,312
06/03/2014 56.49 57.65 56.04 57.54 227,303
06/02/2014 55.37 57.08 54.59 56.63 193,544
05/30/2014 55.48 56 55.14 55.2 136,521
05/29/2014 55.94 55.94 55.185 55.35 87,813
05/28/2014 56.47 56.49 55.6 55.96 128,146
05/27/2014 56.57 57.29 55.93 56.68 89,957
05/23/2014 55.91 56.19 55.41 56.08 94,994
05/22/2014 55.82 56.29 55.72 55.9 102,376
05/21/2014 55.44 56.14 55.08 55.79 171,018
05/20/2014 55.72 55.72 54.56 55.25 220,439
05/19/2014 54.75 55.83 54.75 55.77 94,723
05/16/2014 54.97 55.12 53.95 54.81 210,304
05/15/2014 52.77 55.43 52.77 55.13 180,983
05/14/2014 57.03 57.03 55.14 55.35 171,210
05/13/2014 58.46 58.46 57.23 57.28 177,717
05/12/2014 56.99 58.57 56.49 58.4 169,964
05/09/2014 55.2 56.89 54.918 56.81 127,177
05/08/2014 56 56.54 54.95 55.51 187,359
05/07/2014 56.03 56.41 55.12 55.84 189,880
05/06/2014 57.07 57.472 55.74 55.87 184,806
05/05/2014 57.75 58.61 56.42 57.16 134,031
05/02/2014 58.42 59.48 57.89 58.15 137,537
05/01/2014 58.57 59.16 57.36 58.36 219,506
04/30/2014 57.87 58.94 57.35 58.71 222,179
04/29/2014 58.81 58.91 57.74 58.07 193,403
04/28/2014 58.87 59.44 58.01 58.51 198,972
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?