UMBF

UMB Financial Corporation Historical Stock Prices

$54.44
*  
0.84
1.52%
Get UMBF Alerts
*Delayed - data as of Jul. 27, 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 27-APR-2015 TO 27-JUL-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.
16:00  54.90  54.90  54.21  54.44 110,643
07/27/2015 54.9 54.9 54.21 54.44 110,762
07/24/2015 55.79 55.94 55.165 55.28 156,498
07/23/2015 57.32 57.57 55.94 55.95 113,104
07/22/2015 55.96 57.28 55.91 57 208,902
07/21/2015 57.13 57.73 55.8 56.07 142,442
07/20/2015 56.63 57.43 56.41 57.12 125,554
07/17/2015 57.18 57.18 55.97 56.45 120,732
07/16/2015 57.65 58 57.08 57.18 152,907
07/15/2015 57.29 57.99 56.89 57.03 263,599
07/14/2015 57.06 57.56 56.84 57.06 159,658
07/13/2015 57 57.4 56.93 57.23 127,694
07/10/2015 56.21 57.05 55.88 56.92 203,466
07/09/2015 55.89 56.33 55.2 56.03 321,403
07/08/2015 54.9 55.43 54.618 54.94 297,247
07/07/2015 56.58 56.58 54.65 55.52 224,863
07/06/2015 55.93 56.81 55.4 56.81 176,816
07/02/2015 57.83 57.83 56.29 56.44 129,901
07/01/2015 57.79 58.44 57.006 57.78 145,640
06/30/2015 57.33 57.85 56.41 57.02 291,829
06/29/2015 57.61 57.96 56.64 56.68 127,595
06/26/2015 57.92 58.41 57.5 58.05 248,409
06/25/2015 57.94 58.1487 57.1 57.71 215,206
06/24/2015 57.78 57.85 57.35 57.54 197,604
06/23/2015 58.18 58.84 57.595 57.83 395,397
06/22/2015 57.98 58.52 57.96 58.12 199,449
06/19/2015 57.22 57.69 56.78 57.64 774,854
06/18/2015 56.69 57.34 56 57.21 184,596
06/17/2015 58.05 58.12 56.21 56.39 212,911
06/16/2015 57.25 58.29 57.06 57.89 126,353
06/15/2015 56.79 57.89 56.08 57.48 323,789
06/12/2015 57.2 57.62 56.75 57.35 166,476
06/11/2015 57.8 57.8 56.72 57.24 157,257
06/10/2015 56.69 58.29 56.535 57.765 306,605
06/09/2015 55.74 56.99 55.22 56.55 175,120
06/08/2015 55.57 56.21 55.05 55.81 241,899
06/05/2015 54.32 55.91 54.1137 55.86 256,264
06/04/2015 54.42 54.6 53.76 54.23 151,702
06/03/2015 53.39 54.77 53.39 54.71 254,504
06/02/2015 51.75 53.64 51.71 53.345 222,237
06/01/2015 52.01 52.7 51.42 51.83 112,686
05/29/2015 52.31 52.48 51.31 51.79 202,053
05/28/2015 52.09 52.5 51.845 52.31 164,265
05/27/2015 51.57 52.28 51.284 52.21 214,075
05/26/2015 51.71 52.2 51.09 51.45 198,828
05/22/2015 52.27 52.62 51.87 51.98 114,864
05/21/2015 52.6 52.87 52.05 52.41 136,944
05/20/2015 53.26 53.26 52.52 52.77 148,089
05/19/2015 52.87 53.3 52.5 53.15 209,055
05/18/2015 51.8 52.94 51.612 52.8 200,002
05/15/2015 52.63 52.72 51.19 51.7 323,449
05/14/2015 52.64 52.77 52.24 52.63 159,876
05/13/2015 52.23 52.61 51.73 52.38 115,851
05/12/2015 51.99 52.49 51.82 52.27 316,741
05/11/2015 51.97 52.32 51.73 52.14 119,655
05/08/2015 52.53 52.53 51.68 52.085 123,411
05/07/2015 52.31 53.19 51.81 52.2 204,191
05/06/2015 52.1 52.52 51.522 52.44 325,249
05/05/2015 50.89 53.42 50.515 51.99 310,980
05/04/2015 49.96 50.925 49.905 50.9 164,492
05/01/2015 49.95 50.37 49.52 49.93 193,152
04/30/2015 50.4 52.26 49.41 49.79 262,258
04/29/2015 50.62 51.95 49.56 50.84 361,411
04/28/2015 52.78 52.91 49.44 50.41 344,419
04/27/2015 52.65 53.49 51.91 52.43 211,529
*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?