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

MBIA Inc (NY: MBI )

6.720 -0.060 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 29, 2012 2.064 2.070 2.034 2.066 13,618,299 +0.05(+2.27%)
Jun 28, 2012 1.956 2.021 1.956 2.021 13,796,779 +0.04(+2.13%)
Jun 27, 2012 1.942 1.988 1.931 1.978 12,419,322 +0.04(+2.27%)
Jun 26, 2012 1.887 1.944 1.877 1.934 10,452,419 +0.06(+3.16%)
Jun 25, 2012 1.900 1.902 1.864 1.875 7,336,691 -0.06(-3.25%)
Jun 22, 2012 1.881 1.948 1.869 1.938 11,037,754 +0.04(+2.01%)
Jun 21, 2012 1.933 1.956 1.894 1.900 7,708,637 -0.03(-1.58%)
Jun 20, 2012 1.927 1.948 1.902 1.931 15,727,424 -0.00(-0.10%)
Jun 19, 2012 1.912 1.936 1.894 1.933 7,214,669 +0.04(+2.12%)
Jun 18, 2012 1.864 1.919 1.856 1.892 7,347,258 +0.02(+1.02%)
Jun 15, 2012 1.866 1.887 1.847 1.873 9,751,553 +0.00(+0.10%)
Jun 14, 2012 1.829 1.883 1.809 1.871 6,413,000 +0.05(+2.73%)
Jun 13, 2012 1.804 1.848 1.787 1.822 7,323,560 +0.01(+0.42%)
Jun 12, 2012 1.782 1.816 1.768 1.814 7,736,359 +0.05(+2.71%)
Jun 11, 2012 1.850 1.850 1.766 1.766 8,603,739 -0.06(-3.04%)
Jun 08, 2012 1.824 1.837 1.789 1.822 11,004,859 -0.01(-0.52%)
Jun 07, 2012 1.826 1.885 1.820 1.831 14,392,148 +0.01(+0.42%)
Jun 06, 2012 1.715 1.828 1.715 1.824 14,184,833 +0.12(+7.07%)
Jun 05, 2012 1.625 1.711 1.615 1.703 10,072,750 +0.08(+4.82%)
Jun 04, 2012 1.676 1.680 1.625 1.625 8,591,895 -0.05(-2.97%)
Jun 01, 2012 1.682 1.707 1.673 1.675 10,662,401 -0.04(-2.34%)
May 31, 2012 1.676 1.732 1.648 1.715 7,510,143 +0.04(+2.16%)
May 30, 2012 1.673 1.692 1.652 1.678 7,784,796 -0.01(-0.79%)
May 29, 2012 1.619 1.696 1.608 1.692 12,463,700 +0.08(+4.86%)
May 25, 2012 1.613 1.625 1.606 1.613 5,118,644 -0.01(-0.71%)
May 24, 2012 1.629 1.634 1.596 1.625 7,205,576 +0.00(+0.12%)
May 23, 2012 1.590 1.623 1.546 1.623 5,545,719 +0.01(+0.59%)
May 22, 2012 1.627 1.638 1.602 1.613 7,849,446 -0.00(-0.24%)
May 21, 2012 1.560 1.625 1.545 1.617 8,661,222 +0.07(+4.32%)
May 18, 2012 1.642 1.657 1.537 1.550 21,944,466 -0.09(-5.70%)
May 17, 2012 1.732 1.743 1.610 1.644 27,589,890 -0.09(-5.18%)
May 16, 2012 1.822 1.824 1.726 1.734 19,026,742 -0.07(-4.12%)
May 15, 2012 1.776 1.845 1.766 1.808 18,651,614 +0.03(+1.61%)
May 14, 2012 1.755 1.797 1.734 1.780 10,479,690 -0.01(-0.64%)
May 11, 2012 1.787 1.816 1.724 1.791 27,756,918 -0.09(-4.58%)
May 10, 2012 1.866 1.913 1.845 1.877 14,018,412 +0.03(+1.76%)
May 09, 2012 1.826 1.862 1.799 1.845 12,389,838 -0.01(-0.41%)
May 08, 2012 1.835 1.884 1.816 1.852 11,821,113 +0.02(+0.94%)
May 07, 2012 1.826 1.848 1.787 1.835 5,856,809 +0.00(+0.00%)
May 04, 2012 1.873 1.879 1.826 1.835 10,219,810 -0.05(-2.54%)
May 03, 2012 1.963 1.971 1.847 1.883 12,625,125 -0.08(-4.00%)
May 02, 2012 1.975 1.980 1.923 1.961 7,393,096 -0.04(-1.82%)
May 01, 2012 1.921 2.036 1.921 1.998 15,342,728 +0.07(+3.67%)
Apr 30, 2012 1.931 1.934 1.892 1.927 6,478,486 -0.01(-0.49%)
Apr 27, 2012 1.950 1.950 1.883 1.936 9,346,006 -0.01(-0.39%)
Apr 26, 2012 1.925 1.950 1.908 1.944 5,654,924 +0.02(+1.29%)
Apr 25, 2012 1.892 1.927 1.862 1.919 8,561,658 +0.04(+2.34%)
Apr 24, 2012 1.812 1.877 1.799 1.875 19,799,450 +0.07(+3.81%)
Apr 23, 2012 1.808 1.847 1.795 1.806 10,175,322 -0.03(-1.67%)
Apr 20, 2012 1.919 1.940 1.829 1.837 15,771,718 -0.08(-4.00%)
Apr 19, 2012 1.925 1.940 1.887 1.913 11,353,316 -0.01(-0.50%)
Apr 18, 2012 1.915 1.938 1.878 1.923 8,839,523 -0.01(-0.59%)
Apr 17, 2012 1.940 1.965 1.921 1.934 8,061,197 +0.00(+0.10%)
Apr 16, 2012 1.967 1.971 1.898 1.933 9,531,040 -0.01(-0.59%)
Apr 13, 2012 1.950 2.017 1.902 1.944 22,392,498 -0.02(-1.07%)
Apr 12, 2012 1.797 1.984 1.783 1.965 37,651,564 +0.23(+13.34%)
Apr 11, 2012 1.728 1.757 1.696 1.734 10,127,628 +0.04(+2.49%)
Apr 10, 2012 1.783 1.797 1.692 1.692 16,701,268 -0.10(-5.45%)
Apr 09, 2012 1.774 1.806 1.774 1.789 8,980,839 -0.02(-1.27%)
Apr 05, 2012 1.826 1.858 1.810 1.812 5,915,165 -0.02(-0.94%)
Apr 04, 2012 1.827 1.864 1.814 1.829 9,045,106 -0.03(-1.44%)
Apr 03, 2012 1.931 1.944 1.852 1.856 10,689,767 -0.07(-3.77%)
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.