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 (%)
Jul 31, 2009 0.8200 0.8277 0.7971 0.8009 12,622,232 -0.02(-2.10%)
Jul 30, 2009 0.8124 0.8602 0.7990 0.8181 13,347,392 +0.03(+3.63%)
Jul 29, 2009 0.8124 0.8277 0.7856 0.7895 13,598,718 -0.05(-5.71%)
Jul 28, 2009 0.8468 0.8678 0.8086 0.8373 15,026,846 -0.04(-4.78%)
Jul 27, 2009 0.8736 0.8870 0.8564 0.8793 14,578,778 +0.04(+4.78%)
Jul 24, 2009 0.7952 0.8564 0.7876 0.8392 523 +0.03(+4.28%)
Jul 23, 2009 0.7799 0.8067 0.7780 0.8048 10,579,290 +0.02(+2.68%)
Jul 22, 2009 0.7799 0.8009 0.7703 0.7837 10,138,535 -0.00(-0.49%)
Jul 21, 2009 0.8258 0.8392 0.7837 0.7876 8,590,247 -0.03(-3.51%)
Jul 20, 2009 0.7646 0.8220 0.7646 0.8162 14,337,605 +0.06(+7.56%)
Jul 17, 2009 0.7665 0.7780 0.7531 0.7589 7,352,547 -0.02(-2.46%)
Jul 16, 2009 0.8028 0.8105 0.7570 0.7780 15,395,230 -0.03(-4.24%)
Jul 15, 2009 0.7914 0.8143 0.7837 0.8124 14,942,344 +0.05(+5.98%)
Jul 14, 2009 0.7531 0.7876 0.7398 0.7665 15,237,279 +0.02(+2.82%)
Jul 13, 2009 0.7092 0.7474 0.7092 0.7455 13,099,670 +0.05(+6.85%)
Jul 10, 2009 0.7073 0.7130 0.6824 0.6977 7,938,086 -0.02(-2.93%)
Jul 09, 2009 0.7302 0.7379 0.7025 0.7187 11,601,635 +0.00(+0.27%)
Jul 08, 2009 0.7646 0.7703 0.7015 0.7168 17,819,838 -0.04(-5.06%)
Jul 07, 2009 0.7742 0.7837 0.7512 0.7551 15,057,084 -0.02(-2.95%)
Jul 06, 2009 0.7684 0.7837 0.7512 0.7780 17,075,622 +0.02(+2.78%)
Jul 02, 2009 0.7933 0.8028 0.7570 0.7570 12,649,158 -0.05(-5.94%)
Jul 01, 2009 0.8239 0.8334 0.7914 0.8048 12,696,905 -0.02(-2.77%)
Jun 30, 2009 0.8602 0.8621 0.8076 0.8277 15,573,720 -0.03(-3.13%)
Jun 29, 2009 0.8105 0.8583 0.8009 0.8545 15,565,831 +0.05(+5.92%)
Jun 26, 2009 0.7876 0.8162 0.7780 0.8067 20,323,264 -0.01(-0.71%)
Jun 25, 2009 0.8105 0.8296 0.7876 0.8124 17,442,890 -0.00(-0.23%)
Jun 24, 2009 0.8430 0.8831 0.8067 0.8143 18,852,646 -0.01(-0.93%)
Jun 23, 2009 0.8698 0.8831 0.8086 0.8220 32,994,828 -0.02(-2.71%)
Jun 22, 2009 0.9347 0.9386 0.8449 0.8449 25,553,640 -0.10(-10.53%)
Jun 19, 2009 0.9539 0.9644 0.9405 0.9443 18,403,474 +0.01(+0.61%)
Jun 18, 2009 0.9653 0.9806 0.9328 0.9386 16,391,099 -0.01(-1.41%)
Jun 17, 2009 0.9653 0.9940 0.9481 0.9519 20,477,882 -0.01(-1.39%)
Jun 16, 2009 1.021 1.044 0.9634 0.9653 29,729,498 -0.06(-5.43%)
Jun 15, 2009 1.095 1.107 1.021 1.021 23,489,782 -0.10(-8.72%)
Jun 12, 2009 1.091 1.137 1.091 1.118 15,564,649 +0.00(+0.17%)
Jun 11, 2009 1.178 1.191 1.109 1.116 24,607,694 -0.06(-5.04%)
Jun 10, 2009 1.248 1.250 1.166 1.176 17,338,128 -0.05(-3.91%)
Jun 09, 2009 1.176 1.233 1.170 1.223 17,702,964 +0.05(+4.57%)
Jun 08, 2009 1.185 1.193 1.156 1.170 23,348,844 -0.03(-2.55%)
Jun 05, 2009 1.283 1.300 1.176 1.200 27,734,110 -0.07(-5.42%)
Jun 04, 2009 1.273 1.285 1.221 1.269 19,194,110 +0.01(+0.76%)
Jun 03, 2009 1.296 1.340 1.244 1.260 17,568,266 -0.06(-4.35%)
Jun 02, 2009 1.313 1.357 1.296 1.317 18,612,676 -0.01(-0.72%)
Jun 01, 2009 1.250 1.355 1.223 1.327 36,923,748 +0.09(+7.60%)
May 29, 2009 1.239 1.265 1.204 1.233 23,719,624 -0.01(-1.07%)
May 28, 2009 1.262 1.285 1.193 1.246 21,064,536 +0.00(+0.31%)
May 27, 2009 1.285 1.306 1.237 1.242 19,718,034 -0.03(-2.40%)
May 26, 2009 1.155 1.292 1.139 1.273 27,747,914 +0.11(+9.00%)
May 22, 2009 1.170 1.189 1.128 1.168 15,318,821 +0.01(+0.99%)
May 21, 2009 1.147 1.191 1.128 1.156 20,186,060 -0.04(-3.04%)
May 20, 2009 1.241 1.307 1.183 1.193 23,605,156 -0.02(-1.27%)
May 19, 2009 1.204 1.268 1.162 1.208 19,418,018 -0.02(-1.25%)
May 18, 2009 1.111 1.229 1.099 1.223 25,426,396 +0.14(+13.27%)
May 15, 2009 1.149 1.162 1.059 1.080 24,306,638 -0.08(-6.77%)
May 14, 2009 0.9883 1.185 0.9844 1.158 48,488,816 +0.07(+6.50%)
May 13, 2009 1.126 1.155 1.076 1.088 51,548,608 -0.09(-7.33%)
May 12, 2009 1.478 1.510 1.151 1.174 156,624,544 -0.16(-11.78%)
May 11, 2009 1.329 1.478 1.307 1.330 79,156,080 -0.05(-3.47%)
May 08, 2009 1.242 1.378 1.233 1.378 47,096,564 +0.16(+12.83%)
May 07, 2009 1.132 1.283 1.131 1.221 48,458,244 +0.06(+5.10%)
May 06, 2009 1.162 1.181 1.044 1.162 46,157,388 +0.05(+4.65%)
May 05, 2009 0.9443 1.137 0.9175 1.111 68,219,976 +0.14(+13.92%)
May 04, 2009 0.9042 0.9864 0.9022 0.9749 39,511,236 +0.10(+10.87%)
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.