Stock UMBF UMB FINANCIAL CORPORATION
Add to a list
To use this feature you must be a member
Log inSign up

Quotes UMB Financial Corporation

Equities

UMBF

US9027881088

Banks

Market Closed - Nasdaq
Other stock markets
 04:00:00 2024-05-31 pm EDT 		5-day change 1st Jan Change
82.44 USD +2.04% Intraday chart for UMB Financial Corporation -0.43% -1.33%
May. 31 Keefe, Bruyette & Woods Upgrades UMB Financial to Outperform From Market Perform With $98 Price Target MT
May. 30 UMB Financial Unit Divests Broker-Dealer Distribution Business to ACA Group MT

Quotes 5-day view

Delayed Quote Nasdaq
UMB Financial Corporation(UMBF) : Historical Chart (5-day)
  2024-05-28 2024-05-29 2024-05-30 2024-05-31
Last 80.58 $ 78.93 $ 80.79 $ 82.44 $
Volume 316 593 480 626 246 563 352 094
Change -2.68% -2.05% +2.36% +2.04%
Opening 83.15 79.30 80.16 82.39
High 83.38 80.00 81.31 82.88
Low 80.24 78.56 79.13 81.67

Performance

1 day+2.04%
1 week-0.43%
1 month+3.49%
3 months+1.02%
6 months+15.04%
Current year-1.33%
1 year+45.55%
3 years-14.76%
5 years+33.53%
10 years+49.35%

Volumes

markets
Daily volume
352 094
Estimated daily volume
352 094
Avg. Volume 20 sessions
476 988
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
39 322 890.72
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)
4 018 485 450
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)
3 660 896 674
Average Daily Capital Traded
0.98%

Highs and lows

1 week
78.56
Extreme 78.5575
83.38
1 month
78.56
Extreme 78.5575
87.21
Current year
76.00
Extreme 76
87.36
1 year
56.31
Extreme 56.31
87.36
3 years
50.68
Extreme 50.68
112.24
5 years
39.47
Extreme 39.47
112.24
10 years
39.47
Extreme 39.47
112.24

Indicators

Moving average 5 days
81.11
Moving average 20 days
83.07
Moving average 50 days
82.54
Moving average 100 days
81.79
Price spread / (MMA5)
-1.61%
Price spread / (MMA20)
+0.76%
Price spread / (MMA50)
+0.12%
Price spread / (MMA100)
-0.79%
STIM
RSI 9 days
41.82
RSI 14 days
44.57

Sector Comparison - Commercial Banks

Name Change 5d. change 1st Jan change 1-year change Capi.
UMB FINANCIAL CORPORATION Stock UMB Financial Corporation
+2.04%-0.43%-1.33%+45.55% 4.02B
AGRICULTURAL BANK OF CHINA LIMITED Stock Agricultural Bank of China Limited
-2.68%-14.17%+8.64%+10.85% 206B
PT BANK CENTRAL ASIA TBK Stock PT Bank Central Asia Tbk
+2.78%-1.86%-1.60%+2.21% 70.19B
ANZ GROUP HOLDINGS LIMITED Stock ANZ Group Holdings Limited
+1.15%+0.50%+8.99%+23.25% 56.34B
INDUSTRIAL BANK CO., LTD. Stock Industrial Bank Co., Ltd.
-0.28%-.--%+10.36%+8.03% 51.32B
CRÉDIT AGRICOLE S.A. Stock Crédit Agricole S.A.
+0.64%-5.39%+16.13%+39.59% 48.95B
CHINA CITIC BANK CO., LTD. Stock China CITIC Bank Co., Ltd.
+0.21%-3.64%+29.62%+15.78% 47.48B
JAPAN POST BANK CO., LTD. Stock JAPAN POST BANK Co., Ltd.
+1.54%+2.14%+8.15%+49.18% 35.72B
QATAR NATIONAL BANK (Q.P.S.C.) Stock Qatar National Bank (Q.P.S.C.)
+4.17%-.--%-18.33%-15.68% 34.25B
INVEST BANK Stock Invest bank
+2.27%-96.60%-96.60%-96.60% 32.24B
FIFTH THIRD BANCORP Stock Fifth Third Bancorp
+1.88%+0.51%+8.55%+54.26% 25.61B
CHINA EVERBRIGHT BANK COMPANY LIMITED Stock China Everbright Bank Company Limited
+0.62%-.--%+11.72%+2.86% 24.83B
CHINA MINSHENG BANKING CORP., LTD. Stock China Minsheng Banking Corp., Ltd.
+0.51%-1.76%+4.55%-1.26% 22.3B
BANK OF BEIJING CO., LTD. Stock Bank of Beijing Co., Ltd.
+0.52%-0.51%+28.48%+23.04% 16.99B
GRUPO FINANCIERO INBURSA, S.A.B. DE C.V. Stock Grupo Financiero Inbursa, S.A.B. de C.V.
-2.48%-0.85%-2.40%+16.03% 16.72B
STANDARD BANK GROUP LIMITED Stock Standard Bank Group Limited
+1.70%-5.01%-13.90%+18.24% 15.78B
Average+0.91%-1.85%+0.06%+12.21%
Weighted average by Cap.+0.12%-4.89%+3.22%+10.54%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

66ad7fb175494e09cc67647590b.Ggx35Qcr6n4vIqxWVqi5Bez8U577ngLKJb1WLJgdjIQ.c0o0jV9IhRRMGt0YNcXQR6CWFv-B1WCOUOUjYPRp58dcTRCUaUiiTUQQww
DatePriceVolumeDaily volume
04:00:00 pm 82.44 71,949 198,940
03:59:59 pm 82.44 145 126,991
03:59:59 pm 82.44 100 126,846
03:59:43 pm 82.42 100 126,746
03:59:42 pm 82.42 100 126,646
03:59:42 pm 82.42 200 126,546
03:59:42 pm 82.42 100 126,346
03:59:41 pm 82.42 100 126,246
03:59:41 pm 82.42 100 126,146
03:59:37 pm 82.4 100 126,046

Chart UMB Financial Corporation

Chart UMB Financial Corporation
More charts

Monthly variations

Annual change

2024-1.33%
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%
  1. Stock Market
  2. Equities
  3. UMBF Stock
  4. Quotes UMB Financial Corporation