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

MBIA Inc (NY: MBI )

6.190 +0.040 (+0.65%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 13, 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 29, 2017 1.703 1.703 1.602 1.663 35,036,144 -0.03(-1.92%)
Sep 28, 2017 1.717 1.736 1.680 1.696 28,598,010 -0.03(-1.55%)
Sep 27, 2017 1.856 1.885 1.717 1.722 29,517,648 -0.10(-5.36%)
Sep 26, 2017 1.871 1.875 1.783 1.820 18,265,810 -0.06(-3.15%)
Sep 25, 2017 1.917 1.934 1.873 1.879 5,555,350 -0.05(-2.48%)
Sep 22, 2017 1.841 1.936 1.841 1.927 9,700,526 +0.08(+4.46%)
Sep 21, 2017 1.944 1.963 1.837 1.845 12,085,021 -0.10(-5.30%)
Sep 20, 2017 1.883 1.951 1.877 1.948 9,124,901 +0.06(+3.45%)
Sep 19, 2017 1.915 1.938 1.877 1.883 11,827,526 -0.03(-1.70%)
Sep 18, 2017 1.986 2.005 1.913 1.915 13,336,521 -0.07(-3.56%)
Sep 15, 2017 1.957 2.001 1.954 1.986 12,067,898 +0.03(+1.47%)
Sep 14, 2017 1.969 1.984 1.946 1.957 5,244,945 -0.02(-0.87%)
Sep 13, 2017 1.982 1.986 1.961 1.975 5,926,004 -0.01(-0.67%)
Sep 12, 2017 1.990 2.017 1.984 1.988 8,115,593 +0.00(+0.10%)
Sep 11, 2017 1.948 1.990 1.946 1.986 6,695,375 +0.06(+3.28%)
Sep 08, 2017 1.887 1.927 1.875 1.923 7,757,091 +0.03(+1.62%)
Sep 07, 2017 1.908 1.912 1.856 1.892 13,076,620 -0.02(-1.00%)
Sep 06, 2017 1.881 1.944 1.858 1.912 13,348,783 +0.03(+1.63%)
Sep 05, 2017 1.921 1.923 1.879 1.881 11,747,868 -0.05(-2.67%)
Sep 01, 2017 1.925 1.939 1.915 1.933 3,509,138 +0.01(+0.50%)
Aug 31, 2017 1.946 1.949 1.923 1.923 6,526,746 -0.02(-0.79%)
Aug 30, 2017 1.902 1.948 1.891 1.938 5,346,194 +0.05(+2.42%)
Aug 29, 2017 1.885 1.913 1.864 1.892 9,298,154 -0.00(-0.20%)
Aug 28, 2017 1.910 1.914 1.881 1.896 5,414,971 -0.01(-0.70%)
Aug 25, 2017 1.921 1.921 1.899 1.910 3,675,387 -0.00(-0.20%)
Aug 24, 2017 1.933 1.934 1.908 1.913 3,874,085 -0.02(-0.79%)
Aug 23, 2017 1.908 1.942 1.908 1.929 5,827,053 +0.00(+0.20%)
Aug 22, 2017 1.912 1.933 1.912 1.925 5,654,746 +0.01(+0.60%)
Aug 21, 2017 1.929 1.944 1.908 1.913 6,866,933 -0.02(-1.28%)
Aug 18, 2017 1.957 1.970 1.936 1.938 11,311,816 -0.04(-1.93%)
Aug 17, 2017 2.013 2.032 1.973 1.977 10,580,237 -0.04(-1.90%)
Aug 16, 2017 2.009 2.032 1.990 2.015 7,810,053 +0.01(+0.48%)
Aug 15, 2017 2.022 2.026 1.988 2.005 5,179,009 -0.01(-0.57%)
Aug 14, 2017 1.969 2.024 1.967 2.017 8,760,226 +0.05(+2.73%)
Aug 11, 2017 1.957 1.995 1.919 1.963 13,234,441 -0.02(-1.06%)
Aug 10, 2017 1.936 2.049 1.922 1.984 15,184,473 +0.03(+1.76%)
Aug 09, 2017 1.845 1.978 1.783 1.950 18,081,696 +0.10(+5.48%)
Aug 08, 2017 1.881 1.894 1.839 1.848 11,588,823 -0.04(-2.32%)
Aug 07, 2017 1.889 1.906 1.869 1.892 6,305,835 +0.01(+0.30%)
Aug 04, 2017 1.927 1.927 1.887 1.887 4,064,037 -0.03(-1.69%)
Aug 03, 2017 1.915 1.925 1.904 1.919 5,258,343 +0.00(+0.20%)
Aug 02, 2017 1.938 1.948 1.901 1.915 4,484,892 -0.03(-1.38%)
Aug 01, 2017 1.961 1.973 1.938 1.942 4,158,286 -0.00(-0.10%)
Jul 31, 2017 1.959 1.980 1.933 1.944 4,456,899 -0.01(-0.39%)
Jul 28, 2017 1.954 1.961 1.923 1.952 5,679,747 +0.00(+0.00%)
Jul 27, 2017 1.946 1.963 1.937 1.952 6,434,417 +0.01(+0.39%)
Jul 26, 2017 1.973 1.978 1.919 1.944 12,413,766 -0.03(-1.45%)
Jul 25, 2017 1.986 1.994 1.940 1.973 14,632,551 -0.00(-0.10%)
Jul 24, 2017 1.994 2.003 1.969 1.975 7,634,666 -0.02(-0.96%)
Jul 21, 2017 2.032 2.036 1.965 1.994 6,838,934 -0.01(-0.38%)
Jul 20, 2017 2.009 2.021 1.986 2.001 11,098,553 +0.00(+0.10%)
Jul 19, 2017 1.988 2.019 1.983 1.999 12,121,986 +0.01(+0.67%)
Jul 18, 2017 1.992 2.011 1.971 1.986 9,098,665 -0.02(-0.76%)
Jul 17, 2017 1.978 2.024 1.961 2.001 11,619,856 +0.03(+1.36%)
Jul 14, 2017 1.898 1.994 1.887 1.975 16,414,583 +0.06(+3.40%)
Jul 13, 2017 1.891 1.952 1.891 1.910 20,089,566 +0.02(+0.91%)
Jul 12, 2017 1.854 1.936 1.839 1.892 50,061,692 +0.06(+3.45%)
Jul 11, 2017 1.862 1.862 1.812 1.829 6,534,708 -0.03(-1.64%)
Jul 10, 2017 1.847 1.883 1.837 1.860 4,585,722 +0.01(+0.41%)
Jul 07, 2017 1.871 1.871 1.845 1.852 5,396,734 -0.02(-0.82%)
Jul 06, 2017 1.858 1.892 1.845 1.868 9,267,686 +0.01(+0.72%)
Jul 05, 2017 1.856 1.859 1.822 1.854 6,015,890 +0.00(+0.00%)
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.