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 (%)
Sep 30, 2008 2.246 2.389 2.179 2.275 22,324,212 +0.20(+9.68%)
Sep 29, 2008 2.772 2.772 1.902 2.074 27,818,654 -0.55(-21.03%)
Sep 26, 2008 2.351 2.657 2.342 2.626 0 +0.06(+2.31%)
Sep 25, 2008 2.475 2.676 2.361 2.567 26,716,092 +0.21(+8.74%)
Sep 24, 2008 2.422 2.422 2.244 2.361 17,656,860 +0.06(+2.49%)
Sep 23, 2008 2.351 2.500 2.256 2.303 24,755,994 -0.02(-0.82%)
Sep 22, 2008 2.389 2.416 2.131 2.323 33,697,520 -0.14(-5.67%)
Sep 19, 2008 3.192 3.250 2.236 2.462 0 -0.21(-8.00%)
Sep 18, 2008 1.915 2.676 1.806 2.676 155,736,832 +0.82(+44.18%)
Sep 17, 2008 2.147 2.160 1.856 1.856 83,473,640 -0.35(-16.00%)
Sep 16, 2008 1.959 2.210 1.904 2.210 110,593,344 +0.02(+0.96%)
Sep 15, 2008 2.263 2.483 2.162 2.189 93,667,520 -0.29(-11.86%)
Sep 12, 2008 2.529 2.743 2.410 2.483 0 -0.13(-5.11%)
Sep 11, 2008 2.554 2.844 2.250 2.617 111,843,872 -0.10(-3.59%)
Sep 10, 2008 2.705 2.825 2.468 2.714 72,390,056 +0.02(+0.78%)
Sep 09, 2008 3.112 3.339 2.688 2.693 90,753,288 -0.40(-13.02%)
Sep 08, 2008 3.502 3.647 3.016 3.097 86,630,976 -0.08(-2.47%)
Sep 05, 2008 2.909 3.250 2.873 3.175 0 +0.13(+4.27%)
Sep 04, 2008 3.045 3.173 2.900 3.045 74,811,488 -0.09(-2.92%)
Sep 03, 2008 3.024 3.211 2.967 3.137 110,417,696 +0.05(+1.67%)
Sep 02, 2008 3.267 3.267 2.921 3.085 79,792,176 -0.02(-0.49%)
Aug 29, 2008 3.003 3.139 2.821 3.101 0 +0.01(+0.43%)
Aug 28, 2008 2.737 3.114 2.663 3.087 256,897,744 +0.80(+34.81%)
Aug 27, 2008 2.164 2.340 2.103 2.290 64,253,844 +0.20(+9.71%)
Aug 26, 2008 2.160 2.175 2.043 2.087 47,842,244 +0.02(+0.83%)
Aug 25, 2008 1.906 2.095 1.894 2.070 62,325,468 +0.12(+6.18%)
Aug 22, 2008 1.948 1.988 1.826 1.950 0 +0.11(+5.92%)
Aug 21, 2008 1.925 1.977 1.812 1.841 73,214,216 -0.16(-8.20%)
Aug 20, 2008 2.064 2.101 1.892 2.005 86,431,624 -0.13(-6.17%)
Aug 19, 2008 2.179 2.338 2.085 2.137 61,114,220 -0.12(-5.49%)
Aug 18, 2008 2.141 2.311 1.984 2.261 102,266,264 +0.12(+5.44%)
Aug 15, 2008 2.126 2.194 2.045 2.145 0 +0.17(+8.72%)
Aug 14, 2008 1.655 2.015 1.655 1.973 104,607,248 +0.30(+17.94%)
Aug 13, 2008 1.590 1.720 1.569 1.673 53,086,728 +0.06(+3.92%)
Aug 12, 2008 1.642 1.701 1.569 1.610 54,415,772 -0.05(-3.11%)
Aug 11, 2008 1.669 1.717 1.585 1.661 72,194,424 +0.02(+1.40%)
Aug 08, 2008 1.730 1.812 1.590 1.638 173,856,560 +0.06(+3.50%)
Aug 07, 2008 1.596 1.740 1.522 1.583 85,729,968 -0.10(-5.80%)
Aug 06, 2008 1.659 1.692 1.512 1.680 74,881,504 +0.07(+4.39%)
Aug 05, 2008 1.510 1.663 1.480 1.610 100,913,784 +0.13(+8.79%)
Aug 04, 2008 1.388 1.579 1.346 1.480 95,001,576 +0.01(+0.91%)
Aug 01, 2008 1.246 1.489 1.227 1.466 192,539,248 +0.33(+29.34%)
Jul 31, 2008 1.032 1.210 1.004 1.134 57,742,096 +0.05(+4.40%)
Jul 30, 2008 1.040 1.099 0.9825 1.086 69,115,832 +0.15(+15.45%)
Jul 29, 2008 0.9405 0.9634 0.8373 0.9405 64,612,744 +0.12(+15.22%)
Jul 28, 2008 0.9118 0.9175 0.8162 0.8162 45,358,304 -0.11(-12.32%)
Jul 25, 2008 1.076 1.076 0.9194 0.9309 56,873,712 -0.11(-10.15%)
Jul 24, 2008 1.248 1.260 1.021 1.036 57,198,412 -0.20(-16.10%)
Jul 23, 2008 1.059 1.273 1.051 1.235 64,121,788 +0.17(+16.40%)
Jul 22, 2008 0.9596 1.067 0.9175 1.061 48,734,880 +0.04(+3.93%)
Jul 21, 2008 1.097 1.103 0.9634 1.021 48,383,712 -0.02(-1.48%)
Jul 18, 2008 1.057 1.091 0.9921 1.036 47,292,864 -0.02(-2.17%)
Jul 17, 2008 0.9787 1.061 0.9061 1.059 68,551,352 +0.08(+8.41%)
Jul 16, 2008 0.8755 0.9921 0.7895 0.9768 61,773,756 +0.13(+15.87%)
Jul 15, 2008 0.7398 0.9749 0.7111 0.8430 66,394,324 +0.08(+10.53%)
Jul 14, 2008 0.7837 0.8220 0.7531 0.7627 34,676,700 +0.02(+2.31%)
Jul 11, 2008 0.7493 0.8220 0.7073 0.7455 71,334,136 -0.06(-7.14%)
Jul 10, 2008 0.7723 0.8334 0.7302 0.8028 54,229,520 +0.01(+1.20%)
Jul 09, 2008 0.9844 0.9978 0.7914 0.7933 100,639,352 -0.12(-12.82%)
Jul 08, 2008 0.7493 0.9156 0.7264 0.9099 69,414,984 +0.16(+21.74%)
Jul 07, 2008 0.7837 0.8028 0.7187 0.7474 42,193,076 -0.03(-3.46%)
Jul 04, 2008 0.7837 0.7914 0.7283 0.7742 38,644,548 +0.00(+0.00%)
Jul 03, 2008 0.7837 0.7914 0.7283 0.7742 38,644,548 +0.02(+2.02%)
Jul 02, 2008 0.8162 0.8181 0.7589 0.7589 32,981,430 -0.06(-7.24%)
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.