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

MBIA Inc (NY: MBI )

6.820 +0.490 (+7.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 1.915 1.919 1.866 1.873 11,320,060 -0.03(-1.51%)
Mar 29, 2012 1.927 1.936 1.860 1.902 16,570,117 -0.05(-2.36%)
Mar 28, 2012 1.818 1.971 1.818 1.948 35,225,528 +0.14(+7.72%)
Mar 27, 2012 1.873 1.891 1.801 1.808 16,752,363 -0.01(-0.53%)
Mar 26, 2012 1.839 1.847 1.797 1.818 4,404,046 +0.00(+0.21%)
Mar 23, 2012 1.795 1.827 1.770 1.814 11,453,780 +0.03(+1.61%)
Mar 22, 2012 1.829 1.837 1.783 1.785 9,915,160 -0.07(-3.71%)
Mar 21, 2012 1.868 1.885 1.812 1.854 16,989,412 -0.03(-1.62%)
Mar 20, 2012 1.906 1.915 1.864 1.885 14,755,756 -0.04(-2.18%)
Mar 19, 2012 1.919 1.965 1.912 1.927 11,033,317 +0.01(+0.70%)
Mar 16, 2012 1.934 1.934 1.875 1.913 10,892,572 -0.02(-1.28%)
Mar 15, 2012 1.931 1.994 1.908 1.938 18,824,830 +0.08(+4.21%)
Mar 14, 2012 1.866 1.898 1.839 1.860 7,821,562 -0.04(-2.01%)
Mar 13, 2012 1.816 1.900 1.806 1.898 11,782,149 +0.10(+5.41%)
Mar 12, 2012 1.837 1.858 1.793 1.801 5,942,933 -0.04(-1.98%)
Mar 09, 2012 1.833 1.862 1.806 1.837 12,594,767 -0.01(-0.62%)
Mar 08, 2012 1.881 1.881 1.818 1.848 9,562,590 +0.00(+0.21%)
Mar 07, 2012 1.908 1.908 1.841 1.845 14,837,637 -0.04(-2.23%)
Mar 06, 2012 1.931 1.942 1.860 1.887 16,508,795 -0.07(-3.61%)
Mar 05, 2012 1.961 2.017 1.944 1.957 14,027,310 +0.00(+0.10%)
Mar 02, 2012 1.996 2.007 1.952 1.956 11,794,898 -0.03(-1.54%)
Mar 01, 2012 2.022 2.085 1.923 1.986 31,738,274 -0.07(-3.62%)
Feb 29, 2012 2.082 2.116 2.047 2.061 15,413,252 -0.03(-1.28%)
Feb 28, 2012 2.168 2.172 2.072 2.087 18,808,394 -0.08(-3.79%)
Feb 27, 2012 2.126 2.175 2.122 2.170 11,531,173 +0.03(+1.25%)
Feb 24, 2012 2.217 2.225 2.143 2.143 7,983,306 -0.07(-3.36%)
Feb 23, 2012 2.187 2.250 2.187 2.217 5,889,547 +0.03(+1.40%)
Feb 22, 2012 2.236 2.265 2.173 2.187 7,371,940 -0.05(-2.39%)
Feb 21, 2012 2.183 2.256 2.170 2.240 11,518,780 +0.06(+2.72%)
Feb 17, 2012 2.242 2.256 2.172 2.181 11,711,546 -0.04(-1.98%)
Feb 16, 2012 2.219 2.242 2.191 2.225 7,865,522 -0.01(-0.34%)
Feb 15, 2012 2.282 2.294 2.220 2.233 8,187,760 -0.05(-2.18%)
Feb 14, 2012 2.292 2.315 2.265 2.282 5,916,556 -0.02(-1.08%)
Feb 13, 2012 2.313 2.336 2.284 2.307 9,255,618 +0.03(+1.26%)
Feb 10, 2012 2.280 2.311 2.271 2.279 6,056,397 -0.02(-0.75%)
Feb 09, 2012 2.330 2.349 2.286 2.296 11,614,980 -0.02(-1.07%)
Feb 08, 2012 2.303 2.462 2.294 2.321 20,027,794 +0.02(+0.66%)
Feb 07, 2012 2.313 2.338 2.282 2.305 13,451,130 -0.02(-0.66%)
Feb 06, 2012 2.370 2.407 2.313 2.321 16,904,502 -0.06(-2.72%)
Feb 03, 2012 2.458 2.472 2.334 2.386 27,721,140 -0.04(-1.50%)
Feb 02, 2012 2.475 2.521 2.411 2.422 8,456,198 -0.06(-2.31%)
Feb 01, 2012 2.372 2.493 2.372 2.479 17,152,978 +0.12(+5.28%)
Jan 31, 2012 2.303 2.372 2.287 2.355 7,983,207 +0.06(+2.67%)
Jan 30, 2012 2.294 2.313 2.288 2.294 5,628,265 -0.03(-1.48%)
Jan 27, 2012 2.273 2.338 2.267 2.328 5,603,437 +0.03(+1.50%)
Jan 26, 2012 2.359 2.359 2.288 2.294 8,757,950 -0.07(-2.91%)
Jan 25, 2012 2.345 2.366 2.295 2.363 5,971,601 +0.01(+0.57%)
Jan 24, 2012 2.294 2.359 2.246 2.349 6,334,372 +0.03(+1.40%)
Jan 23, 2012 2.374 2.410 2.309 2.317 7,688,120 -0.06(-2.65%)
Jan 20, 2012 2.349 2.382 2.323 2.380 11,173,597 +0.02(+0.81%)
Jan 19, 2012 2.426 2.428 2.353 2.361 8,479,729 -0.06(-2.45%)
Jan 18, 2012 2.351 2.428 2.311 2.420 6,544,496 +0.07(+3.01%)
Jan 17, 2012 2.477 2.477 2.349 2.349 8,810,133 -0.09(-3.83%)
Jan 13, 2012 2.479 2.504 2.414 2.443 13,751,051 -0.08(-3.33%)
Jan 12, 2012 2.546 2.554 2.460 2.527 18,642,444 -0.02(-0.75%)
Jan 11, 2012 2.483 2.569 2.430 2.546 15,831,324 +0.08(+3.42%)
Jan 10, 2012 2.370 2.467 2.328 2.462 31,328,122 +0.13(+5.66%)
Jan 09, 2012 2.363 2.378 2.321 2.330 9,119,518 -0.03(-1.38%)
Jan 06, 2012 2.326 2.388 2.292 2.363 11,542,044 +0.03(+1.15%)
Jan 05, 2012 2.294 2.365 2.248 2.336 14,070,731 +0.02(+0.83%)
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.