UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2024 106.75 107.44 105.7 106.79 313.59 Thousand
20 Sep, 2024 108.72 108.97 106.35 106.75 904.72 Thousand
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 105.11 106.54 103.32 105.28 352.05 Thousand
13 Sep, 2024 103.45 105.16 102.84 105.12 379.57 Thousand
12 Sep, 2024 101.4 101.93 99.83 101.91 276.47 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