UMB FINANCIAL CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 80.31 USD | -0.22% |
|
-1.30% | -3.88% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-06-05 | 2024-06-06 | 2024-06-07 | 2024-06-10 | |
|---|---|---|---|---|
| Last | 80.78 $ | 81.01 $ | 80.88 $ | 80.31 $ |
| Volume | 299 215 | 306 182 | 300 668 | 450 346 |
| Change | +0.74% | +0.28% | -0.16% | -0.70% |
| Opening | 80.79 | 80.56 | 80.79 | 79.69 |
| High | 81.11 | 81.03 | 81.29 | 81.00 |
| Low | 79.98 | 79.45 | 80.01 | 78.91 |
Performance
| 1 day | -0.22% | ||
| 1 week | -1.30% | ||
| Current month | -2.58% | ||
| 1 month | -2.63% | ||
| 3 months | -1.95% | ||
| 6 months | +5.41% | ||
| Current year | -3.88% | ||
| 1 year | +25.78% | ||
| 3 years | -13.53% | ||
| 5 years | +27.25% | ||
| 10 years | +30.67% |
Volumes
marketsDaily volume
450 346
Estimated daily volume
450 346
Avg. Volume 20 sessions
365 237
Daily volume ratio
1.23
Avg. Volume 20 sessions USD
29 332 183.47
Record volume 1
6 362 896
Record volume 2
4 825 589
Record volume 3
3 946 505
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
3 942 444 241
Net sales (USD)
1 488 328 000
Number of employees
3 599
Sales / Employee (USD)
413 539
Free-Float
80.65 %
Free-Float capitalization (USD)
3 591 622 065
Average Daily Capital Traded
0.74%
Highs and lows
1 week
78.91
81.42
1 month
78.5687.21
Current year
76.0087.36
1 year
56.3187.36
3 years
50.68112.24
5 years
39.47112.24
10 years
39.47112.24
Indicators
Moving average 5 days
80.84
Moving average 20 days
82.76
Moving average 50 days
82.48
Moving average 100 days
81.82
Price spread / (MMA5)
+0.66%
Price spread / (MMA20)
+3.05%
Price spread / (MMA50)
+2.70%
Price spread / (MMA100)
+1.88%
STIM
RSI 9 days
45.14
RSI 14 days
46.29
Sector Comparison - Commercial Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.22% | -1.30% | -3.88% | +25.78% | 3.94B | ||
| +0.30% | +1.22% | +9.97% | +6.77% | 201B | ||
| +2.14% | +2.97% | +1.33% | +4.67% | 70.98B | ||
| +0.41% | +3.29% | +12.58% | +27.70% | 57.7B | ||
| -0.23% | -2.01% | +8.14% | +2.51% | 50.25B | ||
| -3.59% | -5.43% | +9.83% | +30.31% | 47.86B | ||
| +1.05% | +1.05% | +30.98% | +10.80% | 46.12B | ||
| +1.52% | -1.09% | +6.96% | +42.42% | 34.94B | ||
| +1.24% | +2.59% | -16.09% | -13.85% | 34.76B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.24B | ||
| +0.94% | -0.93% | +10.69% | -2.43% | 24.76B | ||
| -1.41% | -3.34% | +3.28% | +37.42% | 24.71B | ||
| +1.05% | -1.53% | +2.94% | -3.99% | 21.99B | ||
| +1.23% | -0.86% | +27.37% | +18.00% | 16.83B | ||
| +0.08% | +1.85% | -12.30% | +6.14% | 16B | ||
| -0.29% | +1.46% | +18.63% | +40.20% | 15.84B | ||
| Average | +0.41% | -0.26% | +0.86% | +8.49% | ||
| Weighted average by Cap. | +0.43% | +0.43% | +3.79% | +7.39% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
15b8d75be046d3466582e4af92d22cfc.33nUM72hDl3g9ySc4uUiDvaGX0YISLH6h6gvrdclM64.6TC-cc3VfGmLkBbN06haPbXoBXBiKeae2OdE4r9NYu-cI-ZJ681pZIWdHA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 80.31 | 70,273 | 240,583 |
| 04:00:00 pm | 80.33 | 220 | 170,310 |
| 03:59:59 pm | 80.33 | 100 | 170,090 |
| 03:59:59 pm | 80.33 | 100 | 169,990 |
| 03:59:59 pm | 80.31 | 125 | 169,890 |
| 03:59:59 pm | 80.33 | 100 | 169,765 |
| 03:59:59 pm | 80.33 | 100 | 169,665 |
| 03:59:59 pm | 80.33 | 100 | 169,565 |
| 03:59:59 pm | 80.33 | 182 | 169,465 |
| 03:59:57 pm | 80.33 | 100 | 169,283 |
Monthly variations
Annual change
| 2024 | -3.20% | ||
| 2023 | +0.04% | ||
| 2022 | -21.29% | ||
| 2021 | +53.80% | ||
| 2020 | +0.51% | ||
| 2019 | +12.58% | ||
| 2018 | -15.23% | ||
| 2017 | -6.74% | ||
| 2016 | +65.67% | ||
| 2015 | -18.18% | ||
| 2014 | -11.50% | ||
| 2013 | +46.69% | ||
| 2012 | +17.64% | ||
| 2011 | -10.11% | ||
| 2010 | +5.31% | ||
| 2009 | -19.92% | ||
| 2008 | +28.10% | ||
| 2007 | +5.07% | ||
| 2006 | +14.25% | ||
| 2005 | +12.80% | ||
| 2004 | +19.18% | ||
| 2003 | +24.25% | ||
| 2002 | -4.35% | ||
| 2001 | +12.37% | ||
| 2000 | -0.99% | ||
| 1999 | -9.48% | ||
| 1998 | -15.83% | ||
| 1997 | +41.30% | ||
| 1996 | +20.64% | ||
| 1995 | +24.08% | ||
| 1994 | -8.33% | ||
| 1993 | -6.25% | ||
| 1992 | +7.38% | ||
| 1991 | +51.76% | ||
| 1990 | -10.74% | ||
| 1989 | +15.24% | ||
| 1988 | +2.08% | ||
| 1987 | +9.04% | ||
| 1986 | -1.27% | ||
| 1985 | +25.94% |
- Stock Market
- Equities
- UMBF Stock
- Quotes UMB Financial Corporation
