UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2021 102.94 104.82 102.0 104.79 219.27 Thousand
21 Dec, 2021 101.45 103.5 101.07 103.43 226.27 Thousand
20 Dec, 2021 100.08 101.21 97.65 99.01 216.01 Thousand
17 Dec, 2021 104.19 104.19 100.4 101.46 1.3 Million
16 Dec, 2021 105.58 106.83 103.43 104.35 406.37 Thousand
15 Dec, 2021 105.0 107.21 103.61 104.38 371.81 Thousand
14 Dec, 2021 104.84 107.37 103.1 104.65 255 Thousand
13 Dec, 2021 104.37 107.29 103.16 104.7 257.41 Thousand
10 Dec, 2021 105.0 105.57 104.08 105.14 166.64 Thousand
09 Dec, 2021 104.15 105.52 103.87 104.56 175.3 Thousand