Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 3:51AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

UMB Financial Corporation (UMBF)

On Nov 25: 39.85   0.30 (0.75%)

MORE ON UMBF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 40.24 40.41 39.72 39.85 237,700 39.85 24-Nov-09 40.04 40.30 39.54 40.15 193,600 40.15 23-Nov-09 39.94 40.60 39.80 40.12 172,400 40.12 20-Nov-09 39.36 39.81 38.99 39.48 85,400 39.48 19-Nov-09 40.19 40.19 39.10 39.41 116,100 39.41 18-Nov-09 40.61 40.71 39.89 40.55 91,700 40.55 17-Nov-09 39.50 40.61 39.07 40.54 339,100 40.54 16-Nov-09 38.62 40.27 38.47 39.76 232,100 39.76 13-Nov-09 38.38 38.63 37.83 38.28 131,100 38.28 12-Nov-09 38.86 39.50 38.24 38.28 96,500 38.28 11-Nov-09 39.37 39.67 38.74 39.06 100,600 39.06 10-Nov-09 39.16 39.36 38.60 39.02 135,700 39.02 9-Nov-09 39.53 39.66 39.05 39.51 124,900 39.51 6-Nov-09 39.14 39.47 38.56 39.18 98,900 39.18 5-Nov-09 38.79 39.58 38.39 39.52 143,300 39.52 4-Nov-09 40.05 40.05 38.52 38.52 179,500 38.52 3-Nov-09 39.55 39.75 38.40 39.75 157,000 39.75 2-Nov-09 40.02 40.62 39.11 39.79 199,200 39.79 30-Oct-09 40.91 40.91 39.17 39.77 250,700 39.77 29-Oct-09 40.66 41.41 40.16 41.29 180,200 41.29 28-Oct-09 40.76 41.42 40.12 40.30 242,200 40.30 27-Oct-09 39.18 41.47 39.10 40.95 296,900 40.95 26-Oct-09 39.13 39.54 38.38 39.15 243,600 39.15 23-Oct-09 39.89 40.17 38.98 39.11 116,500 39.11 22-Oct-09 38.45 39.99 38.10 39.86 155,800 39.86 21-Oct-09 39.71 40.05 38.35 38.53 286,200 38.53 20-Oct-09 40.75 40.75 39.63 39.71 139,800 39.71 19-Oct-09 40.85 40.95 39.81 40.87 109,200 40.87 16-Oct-09 41.69 41.69 40.53 40.57 169,100 40.57 15-Oct-09 41.82 41.98 41.42 41.93 81,500 41.93 14-Oct-09 41.37 42.31 41.37 42.15 183,700 42.15 13-Oct-09 41.08 41.21 40.70 41.00 139,000 41.00 12-Oct-09 41.41 41.63 41.00 41.20 70,000 41.20 9-Oct-09 40.35 41.37 40.30 41.28 173,500 41.28 8-Oct-09 40.49 40.57 40.05 40.44 165,000 40.44 7-Oct-09 39.96 40.40 39.48 40.13 79,100 40.13 6-Oct-09 39.75 40.53 39.60 40.01 124,900 40.01 5-Oct-09 39.01 39.69 38.56 39.46 221,300 39.46 2-Oct-09 39.03 39.59 38.66 38.76 143,000 38.76 1-Oct-09 40.33 40.59 39.16 39.31 119,900 39.31 30-Sep-09 40.35 40.77 39.90 40.44 148,000 40.44 29-Sep-09 40.52 40.99 40.04 40.39 82,000 40.39 28-Sep-09 39.75 40.42 39.45 40.36 94,800 40.36 25-Sep-09 39.52 39.76 38.79 39.47 103,900 39.47 24-Sep-09 40.60 40.84 39.26 39.77 118,800 39.77 23-Sep-09 40.59 41.23 40.35 40.41 86,300 40.41 22-Sep-09 40.48 40.88 40.00 40.83 117,100 40.83 21-Sep-09 40.17 40.46 39.79 40.20 137,000 40.20 18-Sep-09 40.66 40.66 39.82 40.21 307,500 40.21 17-Sep-09 40.63 40.70 39.65 40.48 219,500 40.48 16-Sep-09 39.75 40.81 39.72 40.60 159,900 40.60 15-Sep-09 39.57 39.85 38.69 39.72 167,200 39.72 14-Sep-09 39.52 39.88 39.33 39.72 102,900 39.72 11-Sep-09 39.97 40.31 39.65 39.89 107,300 39.89 10-Sep-09 40.06 40.32 39.90 40.03 83,200 40.03 9-Sep-09 40.15 40.54 39.90 40.23 131,400 40.23 8-Sep-09 40.26 40.48 39.64 40.05 149,300 40.05 8-Sep-09 $ 0.175 Dividend 4-Sep-09 39.66 40.08 39.20 39.99 115,800 39.82 3-Sep-09 39.20 39.83 39.18 39.81 151,200 39.64 2-Sep-09 39.60 40.00 39.20 39.27 241,000 39.10 1-Sep-09 39.79 40.61 39.59 39.70 294,500 39.53 31-Aug-09 39.90 40.54 39.90 40.03 184,100 39.85 28-Aug-09 40.64 40.84 39.93 40.14 119,700 39.96 27-Aug-09 40.72 40.72 40.00 40.36 125,600 40.18 26-Aug-09 40.37 41.12 40.00 40.74 140,200 40.56 25-Aug-09 41.43 42.00 40.39 40.54 211,300 40.36 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions