UMB FINANCIAL CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 80.2 USD | +0.67% |
|
-0.72% | -4.01% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-15 | 2024-04-16 | 2024-04-17 | 2024-04-18 | |
|---|---|---|---|---|
| Last | 79.75 $ | 79.44 $ | 79.67 $ | 80.2 $ |
| Volume | 140 180 | 194 988 | 193 296 | 188 967 |
| Change | -0.40% | -0.39% | +0.29% | +0.67% |
| Opening | 80.57 | 79.06 | 80.35 | 79.72 |
| High | 81.28 | 80.01 | 80.67 | 80.87 |
| Low | 78.94 | 78.46 | 79.66 | 79.52 |
Performance
| 1 day | +0.67% | ||
| 1 week | -0.72% | ||
| Current month | -7.81% | ||
| 1 month | +2.13% | ||
| 3 months | +1.49% | ||
| 6 months | +26.62% | ||
| Current year | -4.01% | ||
| 1 year | +38.01% | ||
| 3 years | -14.99% | ||
| 5 years | +22.11% | ||
| 10 years | +31.80% |
Volumes
marketsDaily volume
188 967
Estimated daily volume
188 967
Avg. Volume 20 sessions
185 690
Daily volume ratio
1.02
Avg. Volume 20 sessions USD
14 892 338.00
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)
3 909 113 933
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)
3 554 464 480
Average Daily Capital Traded
0.38%
Highs and lows
1 week
78.46
81.28
1 month
78.4287.36
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
79.83
Moving average 20 days
82.40
Moving average 50 days
81.48
Moving average 100 days
80.67
Price spread / (MMA5)
-0.47%
Price spread / (MMA20)
+2.75%
Price spread / (MMA50)
+1.59%
Price spread / (MMA100)
+0.58%
STIM
RSI 9 days
36.48
RSI 14 days
41.89
Sector Comparison - Commercial Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.67% | -0.72% | -4.01% | +38.01% | 3.91B | ||
| +1.46% | +4.50% | +15.61% | +13.73% | 211B | ||
| -0.52% | -3.56% | +0.80% | +3.84% | 72.11B | ||
| -1.09% | -2.42% | +8.99% | +17.03% | 55.24B | ||
| +0.23% | +5.28% | +19.29% | +4.77% | 50.4B | ||
| +0.74% | +4.15% | +0.56% | -6.38% | 46.78B | ||
| +0.43% | +1.45% | +8.66% | +26.75% | 44.85B | ||
| -1.05% | -1.61% | -14.70% | -6.31% | 35.77B | ||
| -0.52% | -2.98% | +6.41% | +37.78% | 35.93B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.24B | ||
| +1.59% | +4.25% | +10.00% | +0.63% | 24.19B | ||
| +0.35% | -1.84% | -0.78% | +25.95% | 23.39B | ||
| +0.74% | +3.05% | +8.56% | +13.73% | 22.87B | ||
| +0.51% | -0.98% | +5.59% | +25.62% | 17.47B | ||
| +0.87% | +2.47% | +28.04% | +24.46% | 16.94B | ||
| +0.13% | -0.03% | -1.76% | +3.58% | 14.85B | ||
| Average | +0.43% | +0.62% | -0.33% | +7.91% | ||
| Weighted average by Cap. | +0.54% | +0.64% | +3.93% | +7.45% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
c6f49.BJKTZnXHHND3pyAf9_yfvEOgzAewxVXWPgPI4_h6Zv8.N9byB0aVfqeH7E9NlZH8xCHDvD-dpmO-DHOhhqxJAZlpq9kwG_BY4KXkEA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 80.2 | 46,048 | 111,128 |
| 03:59:59 pm | 80.27 | 100 | 65,080 |
| 03:59:59 pm | 80.27 | 325 | 64,980 |
| 03:59:58 pm | 80.24 | 461 | 64,655 |
| 03:59:53 pm | 80.25 | 200 | 64,194 |
| 03:59:51 pm | 80.25 | 100 | 63,994 |
| 03:59:51 pm | 80.19 | 100 | 63,894 |
| 03:59:51 pm | 80.22 | 100 | 63,794 |
| 03:59:46 pm | 80.25 | 100 | 63,694 |
| 03:59:46 pm | 80.27 | 100 | 63,594 |
Monthly variations
Annual change
| 2024 | -4.01% | ||
| 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
