Stock Quote for NASDAQ, UMBF - UMB Financial Corporation

UMBF

UMB FINANCIAL CORP

11/20/09 17:47

LAST: 39.48	CHANGE: 0.07	OPEN: 39.36	HIGH: 39.81	ASK: 59.58	VOLUME: 85,371
LAST: 39.48	CHANGE(%): 0.18	PREV: 39.41	LOW: 38.99	BID: 18.41	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	39.36	39.81	38.99	39.48	85,371
11/19/09	40.19	40.19	39.10	39.41	116,000
11/18/09	40.61	40.71	39.89	40.55	91,600
11/17/09	39.50	40.61	39.07	40.54	339,000
11/16/09	38.62	40.27	38.47	39.76	232,000
11/13/09	38.38	38.63	37.83	38.28	131,000
11/12/09	38.86	39.50	38.24	38.28	96,400
11/11/09	39.37	39.67	38.74	39.06	100,500
11/10/09	39.16	39.36	38.60	39.02	135,600
11/09/09	39.53	39.66	39.05	39.51	124,800
11/06/09	39.14	39.47	38.56	39.18	98,800
11/05/09	38.79	39.58	38.39	39.52	143,200
11/04/09	40.05	40.05	38.52	38.52	179,400
11/03/09	39.55	39.75	38.40	39.75	156,900
11/02/09	40.02	40.62	39.11	39.79	199,100
10/30/09	40.91	40.91	39.17	39.77	250,600
10/29/09	40.66	41.41	40.16	41.29	180,100
10/28/09	40.76	41.42	40.12	40.30	242,100
10/27/09	39.18	41.47	39.10	40.95	296,800
10/26/09	39.13	39.54	38.38	39.15	243,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist