UMB Financial Corporation (UMBF)

USD 100.34

(2.62%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2024 107.72 109.42 105.49 108.86 469.04 Thousand
18 Sep, 2024 105.08 108.84 103.88 105.63 455.31 Thousand
17 Sep, 2024 106.09 107.64 104.66 104.92 396.42 Thousand
16 Sep, 2024 105.11 106.54 103.32 105.28 352.1 Thousand
13 Sep, 2024 103.45 105.16 102.84 105.12 379.6 Thousand
12 Sep, 2024 101.4 101.93 99.83 101.91 276.5 Thousand
11 Sep, 2024 100.54 101.0 98.16 100.67 292.4 Thousand
10 Sep, 2024 101.65 101.78 98.56 101.51 348.32 Thousand
09 Sep, 2024 100.31 102.12 99.73 101.74 374.8 Thousand
06 Sep, 2024 101.73 102.67 99.15 99.83 279.7 Thousand