UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2021 104.15 105.64 103.78 105.32 276.41 Thousand
07 Dec, 2021 104.36 107.74 103.19 103.77 237.4 Thousand
06 Dec, 2021 103.67 106.86 101.9 104.21 268.16 Thousand
03 Dec, 2021 104.24 104.24 100.19 102.15 154.34 Thousand
02 Dec, 2021 100.93 104.19 100.89 103.42 188.07 Thousand
01 Dec, 2021 102.95 104.44 99.82 99.9 198.2 Thousand
30 Nov, 2021 100.98 103.96 100.01 100.58 221.08 Thousand
29 Nov, 2021 103.74 104.1 100.07 102.09 174.67 Thousand
26 Nov, 2021 103.83 103.83 99.76 102.03 137.19 Thousand
24 Nov, 2021 108.06 108.92 106.0 107.47 85.69 Thousand