UMB Financial Corporation (UMBF)

USD 100.34

(2.62%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2024 87.0 87.0 84.52 84.56 339.6 Thousand
28 Mar, 2024 85.5 87.36 83.6 86.99 318.71 Thousand
27 Mar, 2024 82.82 85.61 82.72 85.61 184.53 Thousand
26 Mar, 2024 82.25 82.61 81.75 82.41 203.41 Thousand
25 Mar, 2024 81.25 82.15 81.25 81.55 59.72 Thousand
22 Mar, 2024 83.15 83.15 81.03 81.18 182.7 Thousand
21 Mar, 2024 81.6 83.02 81.42 82.93 242.5 Thousand
20 Mar, 2024 79.2 81.92 78.42 81.12 253.4 Thousand
19 Mar, 2024 78.5 79.83 78.5 79.48 151.23 Thousand
18 Mar, 2024 79.13 79.48 78.41 78.53 195.9 Thousand