UMB FINANCIAL CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 105.12 USD | +3.15% |
|
+5.30% | +25.82% |
| 09-04 | Umb Financial Insider Sold Shares Worth $2,503,212, According to a Recent SEC Filing | MT |
| 08-27 | Umb Financial Insider Sold Shares Worth $735,162, According to a Recent SEC Filing | MT |
Quotes 5-day view: UMB Financial Corporation
Delayed Quote Nasdaq| 09/09/2024 | 10/09/2024 | 11/09/2024 | 12/09/2024 | 13/09/2024 | |
|---|---|---|---|---|---|
| Last | 101.74 $ | 101.51 $ | 100.67 $ | 101.91 $ | 105.12 $ |
| Volume | 374 794 | 348 325 | 292 409 | 276 477 | 379 573 |
| Change | +1.91% | -0.23% | -0.83% | +1.23% | +3.15% |
| Opening | 100.31 $ | 101.65 $ | 100.54 $ | 101.40 $ | 103.45 $ |
| High | 102.12 $ | 101.78 $ | 101.00 $ | 101.93 $ | 105.16 $ |
| Low | 99.72 $ | 98.56 $ | 98.16 $ | 99.83 $ | 102.84 $ |
Performance
| 1 day | +3.15% | ||
| 1 week | +5.30% | ||
| Current month | +1.48% | ||
| 1 month | +10.73% | ||
| 3 months | +30.15% | ||
| 6 months | +30.58% | ||
| Current year | +25.82% | ||
| 1 year | +64.64% | ||
| 3 years | +16.83% | ||
| 5 years | +57.20% | ||
| 10 years | +79.11% |
Volumes
marketsDaily volume
379 573
Estimated daily volume
379 573
Avg. Volume 20 sessions
414 291
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
43 550 269.92
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)
5 124 181 096
Net sales (USD)
1 488 328 000
Number of employees
3 599
Sales / Employee (USD)
413 539
Free-Float
80.7 %
Free-Float capitalization (USD)
4 670 586 614
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
101.13
Moving average 20 days
100.86
Moving average 50 days
96.16
Moving average 100 days
89.13
Price spread / (MMA5)
-3.79%
Price spread / (MMA20)
-4.05%
Price spread / (MMA50)
-8.52%
Price spread / (MMA100)
-15.22%
STIM
RSI 9 days
56.30
RSI 14 days
57.65
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +3.15% | +5.30% | +64.64% | +16.83% | 5.12B | ||
| +0.57% | +0.57% | +28.21% | +26.81% | 214B | ||
| -0.14% | +3.49% | +26.32% | +76.75% | 105B | ||
| -0.48% | +1.21% | +14.88% | +59.04% | 83.45B | ||
| -0.48% | -2.01% | +22.98% | +12.78% | 62.34B | ||
| -0.28% | +0.74% | +23.31% | +17.37% | 47.98B | ||
| -0.37% | -2.56% | -1.24% | -20.51% | 46.76B | ||
| +4.84% | +3.39% | +7.58% | -13.60% | 41.76B | ||
| +1.37% | -0.67% | +25.42% | +19.68% | 40.06B | ||
| -1.59% | -6.30% | +1.05% | +32.62% | 33.51B | ||
| Average | +0.66% | +0.26% | +21.31% | +22.78% | 67.96B | |
| Weighted average by Cap. | +0.33% | +0.72% | +20.93% | +30.58% |
Historical Quotes: UMB Financial Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
062.4tn4DmZKudiOubpsQMXxNLHnO6ZfYCeyn3NmXEEJnOE.o4OSaQoFlL7e4eNfKoiHc_6Rf5VqC0X-xwoyN3JbpbCRlIxDXiXYlcj_-w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:00 | 105.12 | 75,236 | 236,210 |
| 20:59:59 | 105.13 | 200 | 160,974 |
| 20:59:59 | 105.12 | 100 | 160,774 |
| 20:59:59 | 105.12 | 214 | 160,674 |
| 20:59:59 | 105.12 | 100 | 160,460 |
| 20:59:59 | 105.15 | 202 | 160,360 |
| 20:59:58 | 105.11 | 195 | 160,158 |
| 20:59:58 | 105.13 | 100 | 159,963 |
| 20:59:58 | 105.16 | 100 | 159,863 |
| 20:59:56 | 105.11 | 125 | 159,763 |
Course Extremes
1 week
98.16
105.16
1 month
95.83105.72
Current year
76.00105.72
1 year
57.91105.72
3 years
50.68112.24
5 years
39.47112.24
10 years
39.47112.24
Monthly variations
Annual variations
| 2024 | +25.82% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition