Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBIA Inc (NY: MBI )

6.150 -0.570 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 2.573 2.617 2.441 2.479 67,431,664 -0.21(-7.75%)
Feb 28, 2008 2.844 2.844 2.623 2.688 44,510,348 -0.15(-5.32%)
Feb 27, 2008 2.835 2.921 2.781 2.839 42,130,504 -0.08(-2.81%)
Feb 26, 2008 2.739 2.953 2.653 2.921 124,095,544 +0.13(+4.80%)
Feb 25, 2008 2.370 2.915 2.256 2.787 138,304,608 +0.46(+19.70%)
Feb 22, 2008 2.219 2.370 2.055 2.328 75,427,784 +0.05(+2.35%)
Feb 21, 2008 2.361 2.370 2.246 2.275 32,744,448 -0.05(-2.30%)
Feb 20, 2008 2.210 2.366 2.200 2.328 35,871,668 +0.09(+4.10%)
Feb 19, 2008 2.410 2.412 2.225 2.236 41,876,632 -0.10(-4.41%)
Feb 18, 2008 2.353 2.420 2.246 2.340 0 +0.00(+0.00%)
Feb 15, 2008 2.353 2.420 2.246 2.340 49,985,684 -0.07(-3.01%)
Feb 14, 2008 2.305 2.521 2.066 2.412 78,017,472 +0.19(+8.42%)
Feb 13, 2008 2.235 2.330 2.156 2.225 57,116,452 +0.03(+1.22%)
Feb 12, 2008 2.554 2.596 2.172 2.198 110,027,768 -0.40(-15.32%)
Feb 11, 2008 2.860 2.860 2.554 2.596 61,162,824 -0.19(-6.99%)
Feb 08, 2008 2.516 2.894 2.514 2.791 208,082,000 +0.08(+2.82%)
Feb 07, 2008 2.726 2.944 2.697 2.714 68,128,576 -0.02(-0.56%)
Feb 06, 2008 2.760 2.846 2.688 2.730 39,547,552 -0.12(-4.16%)
Feb 05, 2008 2.820 3.150 2.747 2.848 101,415,712 -0.09(-3.18%)
Feb 04, 2008 3.070 3.079 2.877 2.942 49,617,912 -0.19(-5.93%)
Feb 01, 2008 3.290 3.317 2.837 3.127 120,208,384 +0.16(+5.55%)
Jan 31, 2008 2.311 3.034 2.256 2.963 152,075,808 +0.29(+11.03%)
Jan 30, 2008 2.999 2.999 2.433 2.669 80,921,328 -0.39(-12.64%)
Jan 29, 2008 2.885 3.173 2.756 3.055 81,502,088 +0.33(+12.06%)
Jan 28, 2008 2.590 2.839 2.410 2.726 43,605,952 +0.01(+0.42%)
Jan 25, 2008 2.894 3.058 2.552 2.714 85,340,920 -0.04(-1.39%)
Jan 24, 2008 3.433 3.498 2.453 2.753 173,552,896 -0.42(-13.31%)
Jan 23, 2008 2.258 3.355 2.254 3.175 179,144,304 +0.78(+32.56%)
Jan 22, 2008 1.824 2.523 1.720 2.395 161,473,488 +0.76(+46.55%)
Jan 18, 2008 1.703 1.720 1.290 1.634 162,114,656 -0.13(-7.27%)
Jan 17, 2008 2.011 2.103 1.458 1.762 174,526,272 -0.80(-31.19%)
Jan 16, 2008 2.714 2.942 2.496 2.561 90,826,360 -0.51(-16.51%)
Jan 15, 2008 3.154 3.181 2.972 3.068 39,334,396 -0.19(-5.86%)
Jan 14, 2008 3.095 3.339 3.062 3.259 56,779,864 +0.09(+2.77%)
Jan 11, 2008 2.776 3.345 2.609 3.171 108,281,984 +0.47(+17.58%)
Jan 10, 2008 2.483 2.906 2.399 2.697 98,197,264 +0.14(+5.30%)
Jan 09, 2008 2.867 2.867 2.124 2.561 170,762,128 -0.11(-4.15%)
Jan 08, 2008 3.454 3.454 2.489 2.672 98,673,400 -0.70(-20.66%)
Jan 07, 2008 3.339 3.469 3.297 3.368 39,452,696 +0.01(+0.34%)
Jan 04, 2008 3.420 3.479 3.313 3.357 32,535,852 -0.19(-5.34%)
Jan 03, 2008 3.653 3.663 3.446 3.546 26,333,158 -0.08(-2.27%)
Jan 02, 2008 3.632 3.775 3.565 3.628 39,769,040 +0.07(+1.88%)
Jan 01, 2008 3.582 3.724 3.401 3.561 0 +0.00(+0.00%)
Dec 31, 2007 3.582 3.724 3.401 3.561 52,961,060 -0.02(-0.59%)
Dec 28, 2007 4.005 4.014 3.523 3.582 98,867,368 -0.67(-15.85%)
Dec 27, 2007 4.251 4.433 4.173 4.257 38,159,140 -0.01(-0.27%)
Dec 26, 2007 3.877 4.333 3.825 4.268 49,534,984 +0.42(+10.98%)
Dec 24, 2007 3.836 3.926 3.783 3.846 16,442,863 +0.02(+0.45%)
Dec 21, 2007 4.081 4.129 3.695 3.829 95,666,928 +0.02(+0.40%)
Dec 20, 2007 4.517 4.517 3.601 3.814 273,136,512 -1.35(-26.17%)
Dec 19, 2007 5.392 5.521 4.706 5.165 77,246,720 -0.19(-3.64%)
Dec 18, 2007 5.480 5.626 5.299 5.360 33,828,856 -0.10(-1.75%)
Dec 17, 2007 5.605 5.677 5.282 5.456 46,577,756 +0.18(+3.41%)
Dec 14, 2007 5.543 5.543 5.257 5.276 58,253,892 -0.37(-6.47%)
Dec 13, 2007 5.928 6.035 5.511 5.641 55,334,260 -0.46(-7.55%)
Dec 12, 2007 6.515 6.729 5.844 6.102 55,766,116 -0.21(-3.27%)
Dec 11, 2007 6.406 6.623 6.040 6.308 57,906,816 -0.18(-2.80%)
Dec 10, 2007 5.761 7.300 5.679 6.490 107,815,936 +0.76(+13.17%)
Dec 07, 2007 5.746 5.786 5.507 5.735 46,569,028 +0.03(+0.54%)
Dec 06, 2007 5.331 5.895 5.180 5.704 86,006,960 +0.46(+8.83%)
Dec 05, 2007 6.327 6.729 4.939 5.241 152,154,592 -1.00(-15.97%)
Dec 04, 2007 6.281 6.455 6.132 6.237 22,639,142 -0.24(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.