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 Nasdaq2024-04-23 | 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 | -2.85% | ||
3 months | +1.07% | ||
6 months | +33.95% | ||
Current year | -0.45% | ||
1 year | +31.64% | ||
3 years | -14.28% | ||
5 years | +19.39% | ||
10 years | +41.69% |
Volumes
marketsBasic data
Highs and lows
Indicators
Sector Comparison - Commercial Banks
Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
---|---|---|---|---|---|---|
-0.59% | +2.12% | -0.45% | +31.64% | 4.05B | ||
-1.13% | +0.86% | +16.61% | +15.84% | 210B | ||
-1.53% | +1.58% | +2.39% | +5.19% | 73.14B | ||
-1.93% | -0.92% | +7.99% | +16.04% | 54.82B | ||
+1.61% | +1.55% | +1.36% | -4.14% | 47.1B | ||
+0.55% | +3.71% | +13.25% | +31.65% | 47B | ||
-0.68% | 0.00% | +19.29% | +3.78% | 44.81B | ||
+0.50% | +4.25% | +10.93% | +46.15% | 36.6B | ||
-0.36% | -1.77% | -16.21% | -9.83% | 35.14B | ||
+2.27% | -96.60% | -96.60% | -96.60% | 32.24B | ||
+0.22% | +1.79% | +6.99% | +42.80% | 25.23B | ||
-0.96% | -1.58% | +7.24% | -2.20% | 23.69B | ||
-0.75% | -1.99% | +5.61% | +9.12% | 22.34B | ||
+3.61% | -0.97% | +4.41% | +17.63% | 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% | +7.80% | ||
Weighted average by Cap. | -0.46% | +0.92% | +4.26% | +8.83% |
Historical data
Date | Opening | High | Low | End-of-day | Volume |
---|
Last transactions
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