Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
82.44 USD | +2.04% | -0.43% | -1.33% |
Quotes 5-day view
Delayed Quote Nasdaq2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
---|---|---|---|---|
Last | 80.58 $ | 78.93 $ | 80.79 $ | 82.44 $ |
Volume | 316 593 | 480 626 | 246 563 | 352 094 |
Change | -2.68% | -2.05% | +2.36% | +2.04% |
Opening | 83.15 | 79.30 | 80.16 | 82.39 |
High | 83.38 | 80.00 | 81.31 | 82.88 |
Low | 80.24 | 78.56 | 79.13 | 81.67 |
Performance
1 day | +2.04% | ||
1 week | -0.43% | ||
1 month | +3.30% | ||
3 months | +2.28% | ||
6 months | +10.44% | ||
Current year | -1.33% | ||
1 year | +40.30% | ||
3 years | -15.65% | ||
5 years | +33.53% | ||
10 years | +49.35% |
Volumes
marketsBasic data
Highs and lows
Indicators
Sector Comparison - Commercial Banks
Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
---|---|---|---|---|---|---|
+2.04% | -0.43% | -1.33% | +40.30% | 4.02B | ||
-2.68% | -14.17% | +8.64% | +11.60% | 206B | ||
+2.78% | -1.86% | -1.60% | +2.21% | 70.19B | ||
+1.15% | +0.50% | +8.99% | +24.29% | 56.34B | ||
-0.28% | -.--% | +10.36% | +8.10% | 51.32B | ||
+0.64% | -5.39% | +16.13% | +39.64% | 48.95B | ||
+0.21% | -3.64% | +29.62% | +15.50% | 47.48B | ||
+1.54% | +2.14% | +8.15% | +49.61% | 35.72B | ||
+4.17% | -.--% | -18.33% | -15.94% | 34.25B | ||
+2.27% | -96.60% | -96.60% | -96.60% | 32.24B | ||
+1.88% | +0.51% | +8.55% | +51.03% | 25.6B | ||
+0.62% | -.--% | +11.72% | +2.86% | 24.83B | ||
+0.51% | -1.76% | +4.55% | -.--% | 22.3B | ||
+0.52% | -0.51% | +28.48% | +23.83% | 16.99B | ||
-2.48% | -0.85% | -2.40% | +11.52% | 16.31B | ||
+1.70% | -5.01% | -13.90% | +17.19% | 15.78B | ||
Average | +0.91% | -1.85% | +0.06% | +11.57% | ||
Weighted average by Cap. | +0.12% | -4.89% | +3.22% | +10.62% |
Historical data
Date | Opening | High | Low | End-of-day | Volume |
---|
Last transactions
Date | Price | Volume | Daily volume |
---|---|---|---|
04:00:00 pm | 82.44 | 71,949 | 198,940 |
03:59:59 pm | 82.44 | 145 | 126,991 |
03:59:59 pm | 82.44 | 100 | 126,846 |
03:59:43 pm | 82.42 | 100 | 126,746 |
03:59:42 pm | 82.42 | 100 | 126,646 |
03:59:42 pm | 82.42 | 200 | 126,546 |
03:59:42 pm | 82.42 | 100 | 126,346 |
03:59:41 pm | 82.42 | 100 | 126,246 |
03:59:41 pm | 82.42 | 100 | 126,146 |
03:59:37 pm | 82.4 | 100 | 126,046 |
Monthly variations
Annual change
2024 | -1.33% | ||
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