UMB FINANCIAL CORPORATION |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 79.02 USD | -1.94% |
|
-6.76% | -5.83% |
| May. 15 | Umb Financial Insider Sold Shares Worth $501,316, According to a Recent SEC Filing | MT |
| May. 10 | United Bankshares to buy Piedmont Bancorp in $267 million deal | RE |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-22 | 2024-05-23 | 2024-05-24 | 2024-05-28 | 2024-05-29 | |
|---|---|---|---|---|---|
| Last | 84.38 $ | 82.16 $ | 82.8 $ | 80.58 $ | 78.74 $ |
| Volume | 319 662 | 410 856 | 205 105 | 316 593 | 207 185 |
| Change | -1.43% | -2.63% | +0.78% | -2.68% | -1.94% |
| Opening | 85.29 | 84.63 | 82.88 | 83.15 | 79.3 |
| High | 85.60 | 84.90 | 83.16 | 83.38 | 80 |
| Low | 83.92 | 81.94 | 81.81 | 80.24 | 78.56 |
Performance
| 1 day | -1.69% | ||
| 1 week | -6.39% | ||
| Current month | -0.84% | ||
| 1 month | +1.59% | ||
| 3 months | -3.21% | ||
| 6 months | +9.72% | ||
| Current year | -5.46% | ||
| 1 year | +32.58% | ||
| 3 years | -19.18% | ||
| 5 years | +23.23% | ||
| 10 years | +42.71% |
Volumes
marketsDaily volume
29 999
Estimated daily volume
574 919
Avg. Volume 20 sessions
520 991
Daily volume ratio
1.10
Avg. Volume 20 sessions USD
41 270 302.07
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)
3 927 820 931
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)
3 578 300 024
Average Daily Capital Traded
1.05%
Highs and lows
1 week
78.76
84.90
1 month
77.8087.21
Current year
76.0087.36
1 year
56.0087.36
3 years
50.68112.24
5 years
39.47112.24
10 years
39.47112.24
Indicators
Moving average 5 days
83.10
Moving average 20 days
82.91
Moving average 50 days
82.49
Moving average 100 days
81.81
Price spread / (MMA5)
+4.91%
Price spread / (MMA20)
+4.67%
Price spread / (MMA50)
+4.13%
Price spread / (MMA100)
+3.28%
STIM
RSI 9 days
45.71
RSI 14 days
48.64
Sector Comparison - Commercial Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.69% | -6.39% | -5.46% | +32.58% | 3.93B | ||
| -1.84% | -1.58% | +24.25% | +23.03% | 211B | ||
| 0.00% | -0.80% | -1.06% | +1.64% | 71.24B | ||
| -2.45% | -2.62% | +7.52% | +17.40% | 57.15B | ||
| +0.49% | +1.61% | +13.02% | +9.18% | 52.52B | ||
| -1.28% | -6.59% | +14.22% | +23.03% | 52.37B | ||
| -2.20% | -2.79% | +32.61% | +14.82% | 48.42B | ||
| +0.23% | +2.72% | +6.44% | +45.57% | 35.14B | ||
| 0.00% | -6.14% | -21.36% | -20.63% | 32.98B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.24B | ||
| -2.52% | -5.05% | +3.48% | +40.24% | 25.09B | ||
| -0.61% | 0.00% | +12.41% | +3.49% | 25.07B | ||
| -1.01% | -1.25% | +5.35% | +1.03% | 22.52B | ||
| +0.17% | +1.55% | +29.80% | +24.05% | 17.16B | ||
| +1.47% | -2.61% | -0.81% | +13.72% | 16.89B | ||
| +0.75% | -2.34% | -10.82% | +21.17% | 16.81B | ||
| Average | -0.52% | -1.31% | +0.81% | +9.61% | ||
| Weighted average by Cap. | -0.92% | -0.69% | +7.92% | +11.71% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
8708836a60418034bf1ae62.9mmn810MiN7fYlVf0mAO7-1FjEuLGbA5FTAzxR2XeJ4.ugTFtmtYz-q0OAo2pi50gaQP7gbYW_wPc0V0iVfnNdCDRJKZNmTHhJMOBA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 09:50:16 am | 78.98 | 100 | 24,021 |
| 09:49:19 am | 78.99 | 100 | 23,921 |
| 09:48:58 am | 79 | 100 | 23,821 |
| 09:48:58 am | 79 | 100 | 23,721 |
| 09:48:57 am | 79 | 100 | 23,621 |
| 09:48:57 am | 79 | 100 | 23,521 |
| 09:48:57 am | 79 | 100 | 23,421 |
| 09:46:41 am | 79.16 | 100 | 23,321 |
| 09:46:41 am | 79.13 | 100 | 23,221 |
| 09:46:41 am | 79.13 | 100 | 23,121 |
Monthly variations
Annual change
| 2024 | -3.55% | ||
| 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
