UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2022 100.87 101.96 99.45 100.53 278.3 Thousand
18 Mar, 2022 101.99 101.99 99.25 100.0 656.54 Thousand
17 Mar, 2022 100.75 101.69 99.16 101.0 182.07 Thousand
16 Mar, 2022 101.6 102.83 98.9 102.09 230.67 Thousand
15 Mar, 2022 101.16 102.48 98.91 100.42 151.3 Thousand
14 Mar, 2022 100.5 102.13 99.63 100.36 205.53 Thousand
11 Mar, 2022 98.67 100.5 98.67 99.24 182.25 Thousand
10 Mar, 2022 95.98 98.19 95.55 97.95 146.65 Thousand
09 Mar, 2022 99.03 100.13 97.3 97.38 212.31 Thousand
08 Mar, 2022 96.31 99.45 95.89 96.95 222.04 Thousand