UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
29 May, 2018 77.01 77.63 75.99 76.67 228.66 Thousand
25 May, 2018 78.01 78.93 77.58 77.81 162.89 Thousand
24 May, 2018 79.0 79.05 77.17 78.41 246.11 Thousand
23 May, 2018 79.02 79.8 78.95 79.31 343.7 Thousand
22 May, 2018 79.58 80.6 75.67 79.09 302.67 Thousand
21 May, 2018 78.67 80.18 78.67 79.39 230.88 Thousand
18 May, 2018 79.97 79.97 78.6 78.66 277.25 Thousand
17 May, 2018 79.57 79.83 78.77 79.65 398.6 Thousand
16 May, 2018 79.51 79.99 78.85 79.57 173.87 Thousand
15 May, 2018 78.22 79.85 78.13 79.49 214.5 Thousand