UMB FINANCIAL CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 83.17 USD | -0.59% |
|
+2.12% | -0.45% |
| Apr. 27 | UMB Financial Reportedly in Talks to Acquire Heartland Financial USA | CI |
| Apr. 26 | UMB, Heartland Financial in Talks for Potential Merger | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 83.74 $ | 84.78 $ | 83.66 $ | 83.17 $ |
| Volume | 129 287 | 163 120 | 137 249 | 132 250 |
| Change | +0.22% | +1.24% | -1.32% | -0.59% |
| Opening | 83.58 | 82.91 | 83.84 | 83.54 |
| High | 84.96 | 84.89 | 83.98 | 84.57 |
| Low | 82.54 | 82.78 | 82.58 | 83.10 |
Performance
| 1 day | -0.59% | ||
| 1 week | +2.12% | ||
| Current month | -4.39% | ||
| 1 month | +0.92% | ||
| 3 months | +1.07% | ||
| 6 months | +30.46% | ||
| Current year | -0.45% | ||
| 1 year | +35.13% | ||
| 3 years | -12.76% | ||
| 5 years | +19.39% | ||
| 10 years | +41.69% |
Volumes
marketsDaily volume
132 250
Estimated daily volume
132 250
Avg. Volume 20 sessions
164 631
Daily volume ratio
0.80
Avg. Volume 20 sessions USD
13 692 360.27
Record volume 1
6 362 896
Record volume 2
4 825 589
Record volume 3
3 946 505
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
4 053 877 878
Net sales (USD)
1 488 328 000
Number of employees
3 599
Sales / Employee (USD)
413 539
Free-Float
80.22 %
Free-Float capitalization (USD)
3 686 094 898
Average Daily Capital Traded
0.34%
Highs and lows
1 week
81.35
84.96
1 month
78.4687.36
Current year
76.7387.36
1 year
50.6887.36
3 years
50.68112.24
5 years
39.47112.24
10 years
39.47112.24
Indicators
Moving average 5 days
83.78
Moving average 20 days
82.53
Moving average 50 days
81.77
Moving average 100 days
81.36
Price spread / (MMA5)
+0.74%
Price spread / (MMA20)
-0.77%
Price spread / (MMA50)
-1.68%
Price spread / (MMA100)
-2.18%
STIM
RSI 9 days
58.70
RSI 14 days
55.86
Sector Comparison - Commercial Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.59% | +2.12% | -0.45% | +35.13% | 4.05B | ||
| -1.13% | +0.86% | +16.61% | +17.00% | 210B | ||
| -1.53% | +1.58% | +2.39% | +4.62% | 73.14B | ||
| -1.93% | -0.92% | +7.99% | +15.61% | 54.82B | ||
| +1.61% | +1.55% | +1.36% | -4.75% | 47.1B | ||
| +0.55% | +3.71% | +13.25% | +33.31% | 47B | ||
| -0.68% | 0.00% | +19.29% | +3.54% | 44.81B | ||
| +0.50% | +4.25% | +10.93% | +46.82% | 36.6B | ||
| -0.36% | -1.77% | -16.21% | -9.65% | 35.14B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.24B | ||
| +0.22% | +1.79% | +6.99% | +44.25% | 25.23B | ||
| -0.96% | -1.58% | +7.24% | -1.58% | 23.69B | ||
| -0.75% | -1.99% | +5.61% | +10.03% | 22.34B | ||
| +3.61% | -0.97% | +4.41% | +22.32% | 17.32B | ||
| -3.17% | -5.17% | +21.41% | +16.28% | 16.05B | ||
| +0.19% | +3.15% | -16.95% | +1.47% | 15.21B | ||
| Average | -0.13% | +0.54% | -0.80% | +8.61% | ||
| Weighted average by Cap. | -0.46% | +0.92% | +4.26% | +9.42% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
f66ecab.BnRXJC_dIPnmTitocPikaQFdXfVFx1mGERq-qoBClbA.YicvVB24b4-NH1g8Cs_8JksfNKV1gTTfXXPGnK04-IRuNxhvYZAUz5cbWA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 83.17 | 43,983 | 75,779 |
| 03:59:59 pm | 83.11 | 123 | 31,796 |
| 03:59:57 pm | 83.1 | 100 | 31,673 |
| 03:59:56 pm | 83.14 | 299 | 31,573 |
| 03:59:56 pm | 83.14 | 100 | 31,274 |
| 03:59:56 pm | 83.13 | 750 | 31,174 |
| 03:59:53 pm | 83.1 | 100 | 30,424 |
| 03:59:53 pm | 83.1 | 100 | 30,324 |
| 03:59:53 pm | 83.1 | 100 | 30,224 |
| 03:59:53 pm | 83.12 | 100 | 30,124 |
Monthly variations
Annual change
| 2024 | -0.45% | ||
| 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
