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

MBIA Inc (NY: MBI )

5.960 -0.190 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Nov 28, 2014 1.965 1.981 1.954 1.973 3,624,543 +0.00(+0.00%)
Nov 26, 2014 1.978 1.973 1.973 1.973 10,325,196 -0.01(-0.29%)
Nov 25, 2014 1.980 1.992 1.963 1.978 7,010,953 -0.00(-0.10%)
Nov 24, 2014 1.984 2.003 1.967 1.980 5,220,625 +0.00(+0.19%)
Nov 21, 2014 2.013 2.015 1.959 1.977 7,408,387 -0.02(-0.96%)
Nov 20, 2014 1.936 1.998 1.915 1.996 8,541,078 +0.06(+2.96%)
Nov 19, 2014 1.961 1.961 1.919 1.938 11,172,452 -0.02(-1.17%)
Nov 18, 2014 1.967 2.003 1.957 1.961 10,453,664 +0.00(+0.10%)
Nov 17, 2014 1.988 2.003 1.951 1.959 19,347,594 -0.03(-1.54%)
Nov 14, 2014 1.978 2.009 1.961 1.990 9,463,780 +0.02(+0.77%)
Nov 13, 2014 2.007 2.007 1.956 1.975 11,958,259 -0.02(-1.05%)
Nov 12, 2014 1.944 2.007 1.934 1.996 10,668,261 +0.03(+1.75%)
Nov 11, 2014 1.954 1.969 1.940 1.961 8,644,936 +0.02(+0.79%)
Nov 10, 2014 1.969 1.973 1.926 1.946 14,247,997 -0.02(-0.78%)
Nov 07, 2014 1.925 1.965 1.915 1.961 10,980,350 +0.03(+1.48%)
Nov 06, 2014 1.934 1.980 1.872 1.933 17,357,556 +0.02(+1.00%)
Nov 05, 2014 1.889 1.917 1.874 1.913 12,885,538 +0.02(+0.91%)
Nov 04, 2014 1.852 1.898 1.845 1.896 14,726,135 +0.03(+1.74%)
Nov 03, 2014 1.873 1.879 1.848 1.864 5,657,535 -0.00(-0.10%)
Oct 31, 2014 1.858 1.885 1.845 1.866 7,080,876 +0.02(+1.24%)
Oct 30, 2014 1.831 1.843 1.810 1.843 5,427,568 +0.02(+0.84%)
Oct 29, 2014 1.831 1.833 1.798 1.827 4,287,083 -0.00(-0.10%)
Oct 28, 2014 1.812 1.840 1.791 1.829 9,753,656 +0.01(+0.74%)
Oct 27, 2014 1.829 1.837 1.837 1.816 4,902,179 -0.02(-1.14%)
Oct 24, 2014 1.839 1.849 1.818 1.837 4,197,506 +0.00(+0.10%)
Oct 23, 2014 1.814 1.850 1.799 1.835 6,655,731 +0.04(+2.13%)
Oct 22, 2014 1.841 1.866 1.787 1.797 7,378,228 -0.04(-2.08%)
Oct 21, 2014 1.780 1.839 1.772 1.835 8,620,935 +0.06(+3.45%)
Oct 20, 2014 1.766 1.780 1.736 1.774 7,457,599 +0.00(+0.11%)
Oct 17, 2014 1.804 1.816 1.751 1.772 7,926,619 -0.01(-0.32%)
Oct 16, 2014 1.682 1.795 1.678 1.778 10,905,201 +0.07(+4.14%)
Oct 15, 2014 1.659 1.728 1.617 1.707 13,194,986 +0.03(+1.94%)
Oct 14, 2014 1.650 1.712 1.647 1.675 7,743,562 +0.03(+1.62%)
Oct 13, 2014 1.699 1.732 1.646 1.648 6,637,730 -0.04(-2.60%)
Oct 10, 2014 1.701 1.730 1.684 1.692 11,537,801 -0.01(-0.56%)
Oct 09, 2014 1.762 1.770 1.675 1.701 11,791,817 -0.06(-3.47%)
Oct 08, 2014 1.749 1.766 1.701 1.762 9,673,794 +0.01(+0.66%)
Oct 07, 2014 1.772 1.787 1.713 1.751 17,962,578 -0.03(-1.61%)
Oct 06, 2014 1.785 1.826 1.776 1.780 5,773,766 +0.00(+0.00%)
Oct 03, 2014 1.762 1.793 1.751 1.780 5,734,907 +0.03(+1.97%)
Oct 02, 2014 1.732 1.757 1.696 1.745 8,294,490 +0.02(+1.00%)
Oct 01, 2014 1.747 1.757 1.715 1.728 8,777,751 -0.03(-1.52%)
Sep 30, 2014 1.762 1.785 1.734 1.755 8,438,642 -0.01(-0.54%)
Sep 29, 2014 1.780 1.795 1.755 1.764 6,975,479 -0.04(-2.02%)
Sep 26, 2014 1.787 1.814 1.787 1.801 4,135,388 +0.02(+0.96%)
Sep 25, 2014 1.783 1.797 1.764 1.783 12,649,843 -0.01(-0.53%)
Sep 24, 2014 1.772 1.795 1.764 1.793 10,493,815 +0.02(+1.41%)
Sep 23, 2014 1.793 1.812 1.762 1.768 7,739,712 -0.03(-1.60%)
Sep 22, 2014 1.818 1.843 1.793 1.797 11,345,799 -0.02(-1.36%)
Sep 19, 2014 1.881 1.889 1.822 1.822 14,314,723 -0.06(-2.95%)
Sep 18, 2014 1.896 1.908 1.873 1.877 5,706,694 -0.01(-0.71%)
Sep 17, 2014 1.900 1.933 1.885 1.891 6,981,296 -0.01(-0.40%)
Sep 16, 2014 1.892 1.930 1.892 1.898 10,020,939 +0.00(+0.00%)
Sep 15, 2014 1.917 1.925 1.879 1.898 8,382,749 -0.02(-1.19%)
Sep 12, 2014 1.917 1.946 1.909 1.921 13,714,107 -0.00(-0.10%)
Sep 11, 2014 1.860 1.944 1.858 1.923 14,645,750 +0.05(+2.86%)
Sep 10, 2014 1.847 1.877 1.847 1.869 5,842,637 +0.02(+0.93%)
Sep 09, 2014 1.892 1.892 1.839 1.852 7,349,785 -0.04(-2.32%)
Sep 08, 2014 1.912 1.934 1.881 1.896 6,123,170 -0.02(-1.00%)
Sep 05, 2014 1.936 1.948 1.887 1.915 8,529,699 -0.02(-1.09%)
Sep 04, 2014 1.942 1.981 1.933 1.936 6,856,297 -0.02(-0.78%)
Sep 03, 2014 1.990 2.003 1.950 1.952 9,103,075 -0.04(-1.92%)
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.