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 31, 2015 1.738 1.797 1.728 1.778 12,029,657 +0.03(+1.53%)
Mar 30, 2015 1.650 1.760 1.648 1.751 13,780,724 +0.11(+6.51%)
Mar 27, 2015 1.701 1.701 1.642 1.644 12,292,105 -0.06(-3.37%)
Mar 26, 2015 1.759 1.759 1.697 1.701 7,531,497 -0.06(-3.37%)
Mar 25, 2015 1.795 1.803 1.759 1.761 8,317,477 -0.04(-2.23%)
Mar 24, 2015 1.810 1.826 1.780 1.801 10,911,363 +0.00(+0.21%)
Mar 23, 2015 1.768 1.806 1.768 1.797 5,972,909 +0.03(+1.73%)
Mar 20, 2015 1.772 1.772 1.741 1.766 7,428,758 +0.01(+0.65%)
Mar 19, 2015 1.789 1.799 1.755 1.755 6,483,284 -0.04(-2.13%)
Mar 18, 2015 1.764 1.806 1.755 1.793 4,761,947 +0.02(+1.41%)
Mar 17, 2015 1.766 1.778 1.759 1.768 5,615,819 -0.01(-0.54%)
Mar 16, 2015 1.797 1.804 1.764 1.778 6,635,486 -0.02(-0.85%)
Mar 13, 2015 1.782 1.799 1.759 1.793 8,358,502 +0.01(+0.32%)
Mar 12, 2015 1.745 1.793 1.740 1.787 7,901,906 +0.04(+2.52%)
Mar 11, 2015 1.696 1.751 1.676 1.743 7,907,315 +0.05(+2.93%)
Mar 10, 2015 1.709 1.722 1.682 1.694 8,825,874 -0.04(-2.21%)
Mar 09, 2015 1.770 1.780 1.726 1.732 6,802,660 -0.04(-2.05%)
Mar 06, 2015 1.789 1.812 1.762 1.768 7,409,486 -0.02(-1.28%)
Mar 05, 2015 1.785 1.807 1.773 1.791 9,020,869 +0.00(+0.00%)
Mar 04, 2015 1.774 1.795 1.730 1.791 17,611,634 +0.02(+0.97%)
Mar 03, 2015 1.697 1.831 1.692 1.774 20,501,360 +0.08(+4.50%)
Mar 02, 2015 1.720 1.766 1.675 1.697 14,162,652 -0.02(-1.33%)
Feb 27, 2015 1.722 1.749 1.707 1.720 7,157,113 -0.01(-0.44%)
Feb 26, 2015 1.730 1.755 1.709 1.728 9,706,485 -0.00(-0.11%)
Feb 25, 2015 1.743 1.753 1.724 1.730 8,105,109 -0.02(-1.09%)
Feb 24, 2015 1.653 1.753 1.652 1.749 13,893,319 +0.09(+5.17%)
Feb 23, 2015 1.644 1.669 1.623 1.663 7,107,211 +0.02(+1.28%)
Feb 20, 2015 1.621 1.657 1.611 1.642 5,961,682 +0.02(+1.06%)
Feb 19, 2015 1.625 1.640 1.594 1.625 6,649,045 +0.00(+0.12%)
Feb 18, 2015 1.650 1.653 1.623 1.623 8,248,135 -0.03(-2.08%)
Feb 17, 2015 1.669 1.676 1.650 1.657 7,835,771 -0.01(-0.57%)
Feb 13, 2015 1.625 1.667 1.667 1.667 7,886,322 +0.03(+1.99%)
Feb 12, 2015 1.627 1.653 1.625 1.634 12,715,560 +0.01(+0.59%)
Feb 11, 2015 1.606 1.629 1.593 1.625 6,411,315 +0.02(+1.19%)
Feb 10, 2015 1.640 1.644 1.602 1.606 8,101,960 -0.03(-1.87%)
Feb 09, 2015 1.657 1.694 1.636 1.636 11,874,829 -0.02(-1.38%)
Feb 06, 2015 1.632 1.675 1.632 1.659 6,538,966 +0.02(+1.40%)
Feb 05, 2015 1.610 1.642 1.608 1.636 6,208,782 +0.03(+1.78%)
Feb 04, 2015 1.610 1.624 1.588 1.608 9,345,080 -0.01(-0.83%)
Feb 03, 2015 1.579 1.625 1.579 1.621 10,285,914 +0.05(+3.04%)
Feb 02, 2015 1.537 1.575 1.514 1.573 12,397,764 +0.04(+2.62%)
Jan 30, 2015 1.543 1.566 1.527 1.533 9,229,570 -0.02(-1.11%)
Jan 29, 2015 1.550 1.575 1.541 1.550 10,866,106 +0.01(+0.75%)
Jan 28, 2015 1.632 1.640 1.539 1.539 21,148,568 -0.08(-4.96%)
Jan 27, 2015 1.631 1.655 1.611 1.619 9,797,511 -0.03(-1.85%)
Jan 26, 2015 1.682 1.692 1.638 1.650 12,531,190 -0.04(-2.15%)
Jan 23, 2015 1.686 1.715 1.672 1.686 7,606,615 +0.00(+0.23%)
Jan 22, 2015 1.675 1.690 1.651 1.682 11,360,222 +0.02(+1.15%)
Jan 21, 2015 1.671 1.699 1.643 1.663 8,773,037 -0.01(-0.46%)
Jan 20, 2015 1.678 1.692 1.647 1.671 16,137,863 +0.00(+0.11%)
Jan 16, 2015 1.636 1.675 1.627 1.669 10,779,637 +0.03(+2.11%)
Jan 15, 2015 1.701 1.701 1.627 1.634 10,244,832 -0.06(-3.28%)
Jan 14, 2015 1.688 1.697 1.650 1.690 9,109,259 -0.02(-1.34%)
Jan 13, 2015 1.772 1.774 1.688 1.713 10,542,582 -0.03(-1.75%)
Jan 12, 2015 1.762 1.770 1.726 1.743 8,607,396 -0.01(-0.76%)
Jan 09, 2015 1.772 1.783 1.734 1.757 8,149,089 -0.03(-1.50%)
Jan 08, 2015 1.749 1.791 1.749 1.783 10,182,568 +0.04(+2.41%)
Jan 07, 2015 1.827 1.835 1.722 1.741 15,095,697 -0.06(-3.39%)
Jan 06, 2015 1.835 1.860 1.787 1.803 8,274,475 -0.03(-1.46%)
Jan 05, 2015 1.835 1.848 1.807 1.829 7,561,076 -0.01(-0.62%)
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.