UMB Financial Corporation (UMBF)

USD 121.45

(0.21%)

Historical Prices

Date Open High Low Close Volume
01 Oct, 2024 104.68 104.68 100.77 101.15 360.96 Thousand
30 Sep, 2024 103.49 106.18 103.11 105.11 297.87 Thousand
27 Sep, 2024 104.52 105.52 103.51 104.1 212.66 Thousand
26 Sep, 2024 105.14 105.14 103.51 104.0 217.9 Thousand
25 Sep, 2024 105.3 105.3 103.11 103.62 270.01 Thousand
24 Sep, 2024 106.78 106.91 104.61 105.08 335.12 Thousand
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