UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2016 79.81 80.63 78.25 78.31 6.36 Million
05 Dec, 2016 78.09 79.81 78.0 79.36 407.36 Thousand
02 Dec, 2016 77.43 77.43 76.19 77.0 173.33 Thousand
01 Dec, 2016 76.26 77.78 75.54 77.43 200.95 Thousand
30 Nov, 2016 75.85 76.23 75.4 76.02 129.64 Thousand
29 Nov, 2016 75.06 75.73 74.67 75.14 152.41 Thousand
28 Nov, 2016 75.08 76.31 74.4 74.72 149.5 Thousand
25 Nov, 2016 76.16 76.19 75.14 75.48 55.9 Thousand
23 Nov, 2016 75.43 76.13 74.78 76.07 110.16 Thousand
22 Nov, 2016 74.74 75.79 74.27 75.23 186.12 Thousand