UMB FINANCIAL CORPORATION |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 80.16 USD | -1.49% |
|
-0.37% | -3.91% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-29 | 2024-05-30 | 2024-05-31 | 2024-06-03 | 2024-06-04 | |
|---|---|---|---|---|---|
| Last | 78.93 $ | 80.79 $ | 82.44 $ | 81.37 $ | 80.26 $ |
| Volume | 480 626 | 246 563 | 352 094 | 340 441 | 58 846 |
| Change | -2.05% | +2.36% | +2.04% | -1.30% | -1.49% |
| Opening | 79.30 | 80.16 | 82.39 | 83.26 | 80.42 |
| High | 80.00 | 81.31 | 82.88 | 83.42 | 81.42 |
| Low | 78.56 | 79.13 | 81.67 | 80.68 | 80.18 |
Performance
| 1 day | -1.30% | ||
| 1 week | -1.73% | ||
| Current month | -1.30% | ||
| 1 month | -1.44% | ||
| 3 months | +0.96% | ||
| 6 months | +9.00% | ||
| Current year | -2.61% | ||
| 1 year | +27.94% | ||
| 3 years | -16.80% | ||
| 5 years | +32.37% | ||
| 10 years | +41.41% |
Volumes
marketsDaily volume
340 441
Estimated daily volume
340 441
Avg. Volume 20 sessions
442 404
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
35 998 413.48
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)
3 966 328 980
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)
3 613 381 397
Average Daily Capital Traded
0.91%
Highs and lows
1 week
78.56
83.42
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
81.11
Moving average 20 days
83.09
Moving average 50 days
82.57
Moving average 100 days
81.79
Price spread / (MMA5)
-0.32%
Price spread / (MMA20)
+2.12%
Price spread / (MMA50)
+1.47%
Price spread / (MMA100)
+0.51%
STIM
RSI 9 days
49.58
RSI 14 days
49.61
Sector Comparison - Commercial Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.30% | -1.73% | -2.61% | +27.94% | 3.97B | ||
| 0.00% | -12.34% | +10.96% | +10.96% | 208B | ||
| +0.27% | -0.27% | -1.33% | +2.49% | 70.45B | ||
| +0.03% | +0.07% | +10.30% | +23.66% | 57.36B | ||
| -0.50% | -2.36% | +9.81% | +6.59% | 51.06B | ||
| -1.04% | -7.54% | +14.53% | +35.89% | 48.98B | ||
| -0.21% | -3.61% | +30.71% | +13.98% | 46.51B | ||
| -0.29% | +2.39% | +8.74% | +46.83% | 36.28B | ||
| +0.22% | +4.23% | -18.03% | -15.63% | 34.38B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.25B | ||
| -1.58% | -1.07% | +6.84% | +42.00% | 25.21B | ||
| -0.93% | -2.13% | +10.69% | +1.90% | 24.7B | ||
| -1.28% | -3.02% | +3.21% | -1.78% | 22.06B | ||
| -0.86% | -1.70% | +27.37% | +21.47% | 16.85B | ||
| -6.82% | -6.96% | -9.06% | +2.36% | 15.84B | ||
| +3.71% | +0.88% | -10.71% | +19.75% | 16.62B | ||
| Average | -0.52% | -1.94% | -0.32% | +8.86% | ||
| Weighted average by Cap. | -0.21% | -4.36% | +3.71% | +9.16% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
610abfb161fcb3334e2.kooqH0Uxy8B40pqxZIybmnYNjkUaqDV8D6bbzmL4OJc.1shnRS5zoYY1gO-DJ-nZ1SNixzR0x2E7RJfo-zKKCN77xUloDmesgheU9Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 81.37 | 62,600 | 175,501 |
| 03:59:59 pm | 81.37 | 100 | 112,901 |
| 03:59:59 pm | 81.35 | 300 | 112,801 |
| 03:59:59 pm | 81.37 | 200 | 112,501 |
| 03:59:59 pm | 81.37 | 100 | 112,301 |
| 03:59:59 pm | 81.33 | 100 | 112,201 |
| 03:59:59 pm | 81.33 | 100 | 112,101 |
| 03:59:59 pm | 81.33 | 100 | 112,001 |
| 03:59:59 pm | 81.36 | 100 | 111,901 |
| 03:59:59 pm | 81.34 | 100 | 111,801 |
Monthly variations
Annual change
| 2024 | -2.61% | ||
| 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
