UMB Financial Corporation (UMBF)

USD 122.4

(-2.96%)

Historical Prices

Date Open High Low Close Volume
29 May, 2024 79.3 80.0 78.56 78.93 480.62 Thousand
28 May, 2024 83.15 83.38 80.24 80.58 316.59 Thousand
24 May, 2024 82.88 83.16 81.81 82.8 205.1 Thousand
23 May, 2024 84.63 84.9 81.94 82.16 410.85 Thousand
22 May, 2024 85.29 85.6 83.92 84.38 319.66 Thousand
21 May, 2024 85.73 87.0 85.39 85.6 473.9 Thousand
20 May, 2024 86.04 87.21 85.72 85.85 641.53 Thousand
17 May, 2024 84.84 86.72 84.4 86.14 576.3 Thousand
16 May, 2024 85.6 85.76 84.37 84.43 330.24 Thousand
15 May, 2024 85.0 86.13 84.42 86.0 538.44 Thousand