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

MBIA Inc (NY: MBI )

6.540 -0.180 (-2.68%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Sep 30, 2010 1.922 1.999 1.915 1.920 16,740 -0.05(-2.36%)
Sep 29, 2010 2.034 2.038 1.950 1.967 4,969 -0.09(-4.55%)
Sep 28, 2010 2.061 2.082 2.011 2.061 43,781 -0.01(-0.55%)
Sep 27, 2010 2.095 2.112 2.072 2.072 10,102,245 -0.03(-1.36%)
Sep 24, 2010 2.036 2.103 2.017 2.101 12,744,003 +0.12(+6.08%)
Sep 23, 2010 1.980 2.053 1.980 1.980 16,619,125 -0.05(-2.45%)
Sep 22, 2010 2.093 2.137 2.011 2.030 25,540,582 -0.08(-3.63%)
Sep 21, 2010 2.137 2.200 2.089 2.107 784 -0.03(-1.25%)
Sep 20, 2010 2.103 2.147 2.091 2.133 14,398,540 +0.03(+1.64%)
Sep 17, 2010 2.099 2.168 2.080 2.099 17,170,120 -0.01(-0.63%)
Sep 15, 2010 2.036 2.129 2.021 2.112 20,213,200 +0.06(+3.08%)
Sep 14, 2010 1.999 2.063 1.980 2.049 18,703,530 +0.03(+1.61%)
Sep 13, 2010 1.969 2.022 1.952 2.017 14,841,948 +0.07(+3.84%)
Sep 10, 2010 1.950 1.975 1.933 1.942 11,124,600 -0.01(-0.59%)
Sep 09, 2010 1.971 1.999 1.940 1.954 7,705 +0.01(+0.29%)
Sep 08, 2010 1.921 1.975 1.921 1.948 9,546,457 +0.03(+1.70%)
Sep 07, 2010 1.929 1.948 1.904 1.915 852 -0.03(-1.76%)
Sep 03, 2010 1.973 1.990 1.915 1.950 21,105,252 +0.01(+0.30%)
Sep 02, 2010 1.862 1.959 1.856 1.944 2,615 +0.07(+3.78%)
Sep 01, 2010 1.816 1.879 1.816 1.873 23,377,386 +0.09(+5.15%)
Aug 31, 2010 1.780 1.852 1.770 1.782 22,808 -0.02(-0.96%)
Aug 30, 2010 1.803 1.841 1.789 1.799 20,297,106 +0.00(+0.11%)
Aug 27, 2010 1.797 1.797 1.678 1.797 23,390,810 +0.13(+7.68%)
Aug 26, 2010 1.734 1.740 1.653 1.669 22,829 -0.03(-2.02%)
Aug 25, 2010 1.655 1.711 1.638 1.703 12,424,444 +0.04(+2.30%)
Aug 24, 2010 1.673 1.692 1.644 1.665 1,067 -0.02(-1.02%)
Aug 23, 2010 1.761 1.768 1.678 1.682 19,858,668 -0.05(-2.87%)
Aug 20, 2010 1.749 1.768 1.728 1.732 13,923,870 -0.03(-1.52%)
Aug 19, 2010 1.778 1.806 1.751 1.759 2,113 -0.02(-0.97%)
Aug 18, 2010 1.772 1.827 1.749 1.776 12,032 +0.01(+0.43%)
Aug 17, 2010 1.780 1.810 1.753 1.768 4,624 +0.01(+0.65%)
Aug 16, 2010 1.761 1.790 1.734 1.757 15,723,887 -0.01(-0.33%)
Aug 13, 2010 1.762 1.816 1.741 1.762 19,271,508 +0.01(+0.55%)
Aug 12, 2010 1.741 1.789 1.728 1.753 17,416,812 -0.03(-1.50%)
Aug 11, 2010 1.783 1.837 1.751 1.780 6,084 -0.05(-2.72%)
Aug 10, 2010 1.831 1.898 1.789 1.829 21,501 +0.07(+4.14%)
Aug 09, 2010 1.713 1.793 1.703 1.757 41,987,652 +0.06(+3.61%)
Aug 06, 2010 1.696 1.701 1.629 1.696 17,867,104 +0.03(+1.72%)
Aug 05, 2010 1.678 1.697 1.653 1.667 11,861,300 -0.03(-1.91%)
Aug 04, 2010 1.673 1.709 1.663 1.699 2,348 +0.04(+2.66%)
Aug 03, 2010 1.718 1.720 1.646 1.655 15,427 -0.09(-5.04%)
Aug 02, 2010 1.699 1.747 1.676 1.743 16,444,626 +0.08(+5.07%)
Jul 30, 2010 1.659 1.699 1.636 1.659 18,891,452 -0.01(-0.57%)
Jul 29, 2010 1.688 1.711 1.627 1.669 23,052,542 +0.02(+1.16%)
Jul 28, 2010 1.650 1.680 1.587 1.650 11,404 +0.03(+1.77%)
Jul 27, 2010 1.621 1.667 1.600 1.621 8,569 -0.02(-1.40%)
Jul 26, 2010 1.632 1.653 1.613 1.644 23,689,804 +0.02(+1.30%)
Jul 23, 2010 1.527 1.625 1.493 1.623 36,063,336 +0.11(+6.93%)
Jul 22, 2010 1.397 1.527 1.386 1.518 34,298,072 +0.15(+10.89%)
Jul 21, 2010 1.397 1.401 1.354 1.369 23,284,252 -0.01(-0.42%)
Jul 20, 2010 1.374 1.382 1.246 1.374 7,449 +0.09(+6.99%)
Jul 19, 2010 1.235 1.292 1.235 1.285 13,929,897 +0.04(+3.23%)
Jul 16, 2010 1.244 1.294 1.242 1.244 20,133,494 -0.06(-4.40%)
Jul 15, 2010 1.357 1.359 1.267 1.302 35,395,052 -0.05(-3.54%)
Jul 14, 2010 1.382 1.415 1.332 1.350 15,694 -0.02(-1.53%)
Jul 13, 2010 1.336 1.374 1.329 1.371 18,524 +0.14(+11.51%)
Jul 12, 2010 1.250 1.264 1.214 1.229 16,930,796 -0.03(-2.58%)
Jul 09, 2010 1.262 1.262 1.195 1.262 15,118,704 +0.05(+4.10%)
Jul 08, 2010 1.185 1.214 1.172 1.212 20,655,248 +0.05(+4.45%)
Jul 07, 2010 1.072 1.166 1.070 1.160 21,827,874 +0.09(+8.20%)
Jul 06, 2010 1.072 1.124 1.055 1.072 3,086 +0.00(+0.00%)
Jul 02, 2010 1.072 1.088 1.038 1.072 16,374,636 +0.02(+1.81%)
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.