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

MBIA Inc (NY: MBI )

6.150 -0.570 (-8.48%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 29, 2016 1.587 1.615 1.575 1.613 10,697,739 +0.02(+1.20%)
Jul 28, 2016 1.600 1.615 1.573 1.594 4,929,419 -0.01(-0.71%)
Jul 27, 2016 1.579 1.608 1.579 1.606 7,600,892 +0.03(+1.69%)
Jul 26, 2016 1.569 1.598 1.552 1.579 10,444,059 +0.01(+0.61%)
Jul 25, 2016 1.472 1.569 1.472 1.569 12,758,944 +0.10(+6.62%)
Jul 22, 2016 1.464 1.481 1.453 1.472 3,409,376 +0.01(+0.39%)
Jul 21, 2016 1.464 1.485 1.449 1.466 4,370,157 +0.00(+0.26%)
Jul 20, 2016 1.470 1.480 1.457 1.462 4,126,071 -0.00(-0.13%)
Jul 19, 2016 1.481 1.500 1.462 1.464 4,665,663 -0.02(-1.29%)
Jul 18, 2016 1.474 1.483 1.455 1.483 5,613,926 +0.01(+0.52%)
Jul 15, 2016 1.439 1.478 1.431 1.476 7,521,887 +0.05(+3.21%)
Jul 14, 2016 1.439 1.468 1.410 1.430 7,867,122 -0.01(-0.66%)
Jul 13, 2016 1.451 1.460 1.414 1.439 6,322,920 -0.01(-0.79%)
Jul 12, 2016 1.432 1.458 1.416 1.451 7,053,468 +0.05(+3.55%)
Jul 11, 2016 1.365 1.413 1.365 1.401 6,864,955 +0.05(+3.39%)
Jul 08, 2016 1.348 1.367 1.321 1.355 8,253,393 +0.03(+2.61%)
Jul 07, 2016 1.309 1.348 1.302 1.321 5,167,678 +0.02(+1.32%)
Jul 06, 2016 1.281 1.309 1.264 1.304 6,556,167 +0.02(+1.19%)
Jul 05, 2016 1.323 1.327 1.269 1.288 7,245,272 -0.05(-3.71%)
Jul 01, 2016 1.306 1.338 1.338 1.338 11,267,893 +0.03(+2.49%)
Jun 30, 2016 1.309 1.317 1.271 1.306 13,053,817 +0.00(+0.29%)
Jun 29, 2016 1.269 1.309 1.246 1.302 12,357,958 +0.05(+4.29%)
Jun 28, 2016 1.250 1.264 1.235 1.248 9,878,373 +0.02(+1.87%)
Jun 27, 2016 1.225 1.275 1.212 1.225 20,377,340 -0.02(-1.69%)
Jun 24, 2016 1.256 1.296 1.242 1.246 24,937,706 -0.10(-7.52%)
Jun 23, 2016 1.325 1.357 1.325 1.348 7,613,520 +0.04(+3.37%)
Jun 22, 2016 1.304 1.346 1.297 1.304 6,598,269 +0.00(+0.29%)
Jun 21, 2016 1.281 1.307 1.246 1.300 10,480,563 +0.02(+1.34%)
Jun 20, 2016 1.353 1.363 1.281 1.283 7,773,543 -0.05(-3.73%)
Jun 17, 2016 1.279 1.340 1.265 1.332 14,441,040 +0.06(+4.65%)
Jun 16, 2016 1.294 1.298 1.252 1.273 8,812,414 -0.03(-2.06%)
Jun 15, 2016 1.279 1.311 1.265 1.300 11,010,388 +0.02(+1.80%)
Jun 14, 2016 1.300 1.325 1.260 1.277 11,894,378 -0.03(-2.48%)
Jun 13, 2016 1.351 1.395 1.294 1.309 16,853,412 -0.05(-3.66%)
Jun 10, 2016 1.399 1.420 1.357 1.359 10,724,440 -0.06(-4.18%)
Jun 09, 2016 1.353 1.462 1.353 1.418 22,731,074 +0.05(+3.63%)
Jun 08, 2016 1.359 1.384 1.338 1.369 9,426,961 +0.01(+0.70%)
Jun 07, 2016 1.336 1.373 1.334 1.359 7,713,105 +0.02(+1.86%)
Jun 06, 2016 1.338 1.346 1.309 1.334 6,176,237 +0.00(+0.00%)
Jun 03, 2016 1.372 1.372 1.315 1.334 8,935,896 -0.04(-2.92%)
Jun 02, 2016 1.395 1.403 1.371 1.374 9,182,111 -0.02(-1.78%)
Jun 01, 2016 1.372 1.401 1.332 1.399 9,500,520 +0.02(+1.67%)
May 31, 2016 1.411 1.418 1.374 1.376 7,445,802 -0.03(-2.17%)
May 27, 2016 1.382 1.407 1.407 1.407 11,629,382 +0.02(+1.80%)
May 26, 2016 1.416 1.418 1.381 1.382 6,204,000 -0.03(-1.90%)
May 25, 2016 1.384 1.418 1.383 1.409 6,906,702 +0.03(+2.22%)
May 24, 2016 1.351 1.384 1.340 1.378 14,846,954 +0.03(+2.56%)
May 23, 2016 1.405 1.416 1.338 1.344 12,363,069 -0.07(-4.87%)
May 20, 2016 1.357 1.413 1.357 1.413 13,571,829 +0.07(+4.97%)
May 19, 2016 1.342 1.386 1.329 1.346 15,813,281 -0.01(-0.71%)
May 18, 2016 1.290 1.359 1.277 1.355 20,751,354 +0.06(+4.88%)
May 17, 2016 1.294 1.321 1.265 1.292 14,145,226 -0.01(-0.44%)
May 16, 2016 1.340 1.353 1.294 1.298 7,798,560 -0.03(-2.30%)
May 13, 2016 1.357 1.377 1.319 1.329 10,635,161 -0.04(-2.93%)
May 12, 2016 1.416 1.420 1.357 1.369 10,521,306 -0.03(-2.32%)
May 11, 2016 1.457 1.458 1.401 1.401 14,001,248 -0.07(-4.56%)
May 10, 2016 1.439 1.472 1.426 1.468 10,305,547 +0.03(+1.99%)
May 09, 2016 1.447 1.458 1.423 1.439 7,939,405 -0.02(-1.31%)
May 06, 2016 1.432 1.470 1.432 1.458 4,458,510 +0.01(+0.79%)
May 05, 2016 1.470 1.480 1.438 1.447 8,004,980 -0.00(-0.13%)
May 04, 2016 1.457 1.476 1.434 1.449 7,758,629 -0.02(-1.04%)
May 03, 2016 1.497 1.497 1.453 1.464 9,793,394 -0.05(-3.16%)
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.