Historical Prices for Umb Financial (UMBF)

Symbol:

Historical Data for UMB Financial Corp. (UMBF)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	53.61	55.04	50.90	52.15	383,014	-3.35	-6.04%
10/3/08	58.00	60.00	54.07	55.50	168,357	-1.22	-2.15%
10/2/08	53.10	57.04	52.00	56.72	115,219	3.53	6.64%
10/1/08	52.01	55.4399	52.01	53.19	166,823	0.67	1.28%
9/30/08	54.22	55.64	50.0001	52.52	313,793	1.66	3.26%
9/29/08	51.34	54.26	48.01	50.86	163,090	-1.45	-2.77%
9/26/08	50.59	53.02	50.00	52.31	392,304	0.47	0.91%
9/25/08	54.01	56.20	51.58	51.84	175,026	-2.33	-4.30%
9/24/08	55.07	56.53	52.51	54.17	168,890	1.10	2.07%
9/23/08	52.94	55.26	52.01	53.07	141,170	0.70	1.34%
9/22/08	65.00	65.00	52.37	52.37	396,887	-17.13	-24.65%
9/19/08	66.17	69.60	56.01	69.50	1,898,427	10.50	17.80%
9/18/08	53.42	60.78	51.17	59.00	532,399	6.89	13.22%
9/17/08	54.07	56.96	51.77	52.11	417,697	-4.01	-7.15%
9/16/08	52.32	56.13	51.69	56.12	485,260	4.35	8.40%
9/15/08	50.31	54.28	50.31	51.77	331,578	-2.61	-4.80%
9/12/08	53.18	54.73	53.05	54.38	162,867	0.28	0.52%
9/11/08	53.18	54.12	52.02	54.10	404,966	0.56	1.05%
9/10/08	53.86	54.25	52.00	53.54	222,074	0.51	0.96%
9/9/08	54.15	55.51	53.02	53.03	311,500	-1.87	-3.41%
9/8/08	55.98	56.58	53.50	54.90	262,835	1.60	3.00%
9/5/08	51.87	53.69	51.245	53.30	301,567	1.66	3.21%
9/4/08	52.23	53.54	51.2201	51.64	232,909	-1.38	-2.60%
9/3/08	51.36	53.55	51.36	53.02	250,637	1.40	2.71%
9/2/08	52.84	53.00	51.20	51.62	361,899	-0.41	-0.79%
8/29/08	51.63	52.35	51.41	52.03	228,885	-0.06	-0.12%
8/28/08	52.24	52.41	51.57	52.09	273,536	-0.02	-0.04%
8/27/08	51.36	52.90	51.36	52.11	207,306	0.67	1.30%
8/26/08	51.60	52.4189	51.10	51.44	308,441	-0.24	-0.46%
8/25/08	53.20	53.20	51.10	51.68	323,999	-1.52	-2.86%
8/22/08	53.36	54.34	52.32	53.20	259,631	0.58	1.10%
8/21/08	52.36	53.20	52.129	52.62	113,809	-0.54	-1.02%
8/20/08	53.66	54.39	52.19	53.16	170,170	-0.33	-0.62%
8/19/08	54.19	54.68	52.81	53.49	228,153	-1.16	-2.12%
8/18/08	56.32	56.55	54.38	54.65	295,828	-1.53	-2.72%
8/15/08	58.03	58.55	55.3901	56.18	320,566	-1.17	-2.04%
8/14/08	56.61	58.07	56.16	57.35	289,679	0.27	0.47%
8/13/08	57.40	57.87	56.16	57.08	610,382	-0.14	-0.24%
8/12/08	58.61	58.61	56.71	57.22	277,219	-1.74	-2.95%
8/11/08	55.81	59.00	55.52	58.96	430,664	3.18	5.70%
8/8/08	53.74	56.07	53.00	55.78	332,524	1.87	3.47%
8/7/08	54.85	55.39	53.51	53.91	366,197	-2.13	-3.80%
8/6/08	57.33	57.38	55.40	56.04	351,287	-1.85	-3.20%
8/5/08	55.87	57.99	55.82	57.89	372,901	1.92	3.43%
8/4/08	55.56	56.85	54.76	55.97	461,827	0.27	0.48%
8/1/08	54.82	56.25	53.92	55.70	283,684	0.63	1.14%
7/31/08	54.68	55.60	53.72	55.07	351,121	-0.23	-0.42%
7/30/08	57.00	57.73	55.21	55.30	458,719	-1.73	-3.03%
7/29/08	54.39	57.03	53.1901	57.03	315,102	2.98	5.51%
7/28/08	55.05	55.92	53.78	54.05	298,498	-1.28	-2.31%
7/25/08	56.15	57.00	54.51	55.33	256,147	-0.12	-0.22%
7/24/08	56.64	57.88	54.89	55.45	396,109	-0.83	-1.47%
7/23/08	56.75	56.91	54.80	56.28	465,506	-0.09	-0.16%
7/22/08	53.14	56.75	52.60	56.37	635,548	3.06	5.74%
7/21/08	54.21	54.55	53.28	53.31	346,458	0.09	0.17%
7/18/08	54.21	54.30	52.36	53.22	371,036	-1.03	-1.90%
7/17/08	50.95	54.32	50.95	54.25	602,437	3.71	7.34%
7/16/08	47.13	50.77	47.13	50.54	414,273	3.58	7.62%
7/15/08	46.54	48.88	45.45	46.96	343,385	-0.17	-0.36%
7/14/08	48.95	50.70	46.65	47.13	243,783	-2.77	-5.55%
7/11/08	48.95	50.67	48.08	49.90	250,180	0.41	0.83%
7/10/08	49.25	51.00	48.66	49.49	241,890	0.07	0.14%
7/9/08	51.94	51.94	49.34	49.42	304,586	-0.66	-1.32%
7/8/08	47.26	50.18	46.67	50.08	352,890	2.80	5.92%