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

MBIA Inc (NY: MBI )

6.060 +0.100 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 30, 2010 1.942 1.954 1.902 1.910 18,791,826 -0.06(-2.82%)
Nov 29, 2010 1.971 1.973 1.913 1.965 14,167,883 -0.02(-1.25%)
Nov 26, 2010 1.982 2.005 1.965 1.990 4,486,367 -0.02(-0.86%)
Nov 24, 2010 1.950 2.007 2.007 2.007 19,476,248 +0.08(+4.37%)
Nov 23, 2010 1.946 1.957 1.910 1.923 19,242,694 -0.06(-2.80%)
Nov 22, 2010 2.003 2.038 1.963 1.978 22,189,772 -0.05(-2.27%)
Nov 19, 2010 1.912 2.024 1.900 2.024 33,887,432 +0.14(+7.29%)
Nov 18, 2010 1.904 1.936 1.871 1.887 18,618,730 +0.02(+1.13%)
Nov 17, 2010 1.915 1.938 1.852 1.866 27,340,630 -0.03(-1.61%)
Nov 16, 2010 2.042 2.050 1.880 1.896 46,544,940 -0.20(-9.49%)
Nov 15, 2010 2.095 2.108 2.040 2.095 22,291,250 -0.00(-0.09%)
Nov 12, 2010 2.112 2.130 2.061 2.097 23,162,208 -0.03(-1.26%)
Nov 11, 2010 2.181 2.206 2.118 2.124 20,655,132 -0.08(-3.48%)
Nov 10, 2010 2.103 2.206 2.030 2.200 51,476,684 +0.04(+1.95%)
Nov 09, 2010 2.307 2.330 2.135 2.158 35,148,512 -0.15(-6.69%)
Nov 08, 2010 2.351 2.376 2.275 2.313 25,456,734 -0.05(-1.95%)
Nov 05, 2010 2.307 2.407 2.294 2.359 31,204,546 +0.04(+1.65%)
Nov 04, 2010 2.210 2.328 2.183 2.321 27,359,018 +0.15(+7.15%)
Nov 03, 2010 2.139 2.170 2.116 2.166 17,950,980 +0.02(+1.16%)
Nov 02, 2010 2.172 2.200 2.114 2.141 13,842,825 -0.00(-0.09%)
Nov 01, 2010 2.120 2.269 2.120 2.143 25,553,724 +0.00(+0.00%)
Oct 29, 2010 2.128 2.193 2.112 2.143 16,879,888 +0.01(+0.36%)
Oct 28, 2010 2.340 2.344 2.122 2.135 43,392,684 -0.19(-8.29%)
Oct 27, 2010 2.344 2.361 2.298 2.328 11,174,058 +0.01(+0.41%)
Oct 25, 2010 2.389 2.449 2.296 2.319 33,922,208 -0.05(-2.02%)
Oct 22, 2010 2.393 2.424 2.323 2.366 20,581,940 -0.03(-1.35%)
Oct 21, 2010 2.468 2.498 2.366 2.399 37,137,416 -0.06(-2.33%)
Oct 20, 2010 2.338 2.517 2.336 2.456 64,559,512 +0.14(+5.85%)
Oct 19, 2010 2.349 2.405 2.298 2.321 49,104,356 -0.09(-3.65%)
Oct 18, 2010 2.395 2.495 2.382 2.409 32,124,706 +0.02(+1.04%)
Oct 15, 2010 2.454 2.506 2.305 2.384 65,675,212 -0.10(-4.08%)
Oct 14, 2010 2.145 2.504 2.114 2.485 103,387,560 +0.35(+16.18%)
Oct 13, 2010 2.055 2.170 2.042 2.139 26,195,652 +0.09(+4.58%)
Oct 12, 2010 2.001 2.053 1.980 2.045 12,548,229 +0.04(+1.81%)
Oct 11, 2010 2.051 2.055 2.007 2.009 8,592,094 -0.04(-2.05%)
Oct 08, 2010 2.051 2.066 1.982 2.051 11,605,726 +0.06(+2.78%)
Oct 07, 2010 2.007 2.040 1.973 1.996 7,433 -0.01(-0.48%)
Oct 06, 2010 2.057 2.072 1.998 2.005 18,203,504 -0.07(-3.23%)
Oct 05, 2010 1.938 2.093 1.913 2.072 4,185 +0.15(+7.86%)
Oct 04, 2010 1.938 1.950 1.906 1.921 17,590,940 -0.02(-1.28%)
Oct 01, 2010 1.946 1.973 1.917 1.946 24,620,416 +0.03(+1.33%)
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%)
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.