UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
09 Nov, 2021 104.01 105.2 103.25 104.8 118.8 Thousand
08 Nov, 2021 104.42 104.99 103.18 104.68 165.23 Thousand
05 Nov, 2021 103.32 104.99 103.18 104.2 140.03 Thousand
04 Nov, 2021 103.54 103.54 101.39 102.37 129.3 Thousand
03 Nov, 2021 99.79 103.78 99.78 103.35 145.95 Thousand
02 Nov, 2021 101.53 101.66 99.56 100.04 134.28 Thousand
01 Nov, 2021 99.87 101.95 99.49 101.64 207.18 Thousand
29 Oct, 2021 100.09 101.13 98.22 98.82 285.41 Thousand
28 Oct, 2021 97.27 99.75 96.62 99.7 216.4 Thousand
27 Oct, 2021 94.25 101.48 94.12 96.81 229.37 Thousand