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

MBIA Inc (NY: MBI )

6.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 30, 2011 2.221 2.229 2.179 2.215 10,221,971 -0.01(-0.26%)
Dec 29, 2011 2.242 2.242 2.162 2.221 7,285,564 +0.01(+0.26%)
Dec 28, 2011 2.269 2.269 2.187 2.215 8,356,352 -0.05(-2.36%)
Dec 27, 2011 2.332 2.355 2.269 2.269 6,441,307 -0.07(-3.10%)
Dec 23, 2011 2.315 2.361 2.303 2.342 6,770,251 +0.05(+2.25%)
Dec 21, 2011 2.212 2.301 2.200 2.290 17,955,452 +0.07(+3.10%)
Dec 20, 2011 2.279 2.294 2.202 2.221 12,128,038 +0.02(+0.96%)
Dec 19, 2011 2.275 2.279 2.198 2.200 10,448,296 -0.07(-2.95%)
Dec 16, 2011 2.300 2.324 2.233 2.267 19,048,536 -0.06(-2.55%)
Dec 15, 2011 2.374 2.380 2.275 2.326 23,434,084 +0.03(+1.25%)
Dec 14, 2011 2.168 2.321 2.133 2.298 31,679,928 +0.10(+4.70%)
Dec 13, 2011 2.418 2.418 2.124 2.194 62,913,832 +0.02(+0.70%)
Dec 12, 2011 2.126 2.194 2.068 2.179 19,594,976 +0.02(+0.97%)
Dec 09, 2011 2.107 2.168 2.096 2.158 12,119,119 +0.07(+3.58%)
Dec 08, 2011 2.118 2.135 2.032 2.084 14,409,134 -0.06(-2.94%)
Dec 07, 2011 2.064 2.170 2.045 2.147 18,066,646 +0.07(+3.50%)
Dec 06, 2011 2.061 2.103 2.021 2.074 13,933,402 +0.01(+0.65%)
Dec 05, 2011 2.070 2.139 2.017 2.061 19,383,560 +0.03(+1.51%)
Dec 02, 2011 1.961 2.064 1.921 2.030 31,150,920 +0.08(+4.02%)
Dec 01, 2011 1.854 1.969 1.791 1.952 37,048,040 +0.10(+5.26%)
Nov 30, 2011 1.611 1.868 1.577 1.854 61,316,092 +0.29(+18.73%)
Nov 29, 2011 1.504 1.588 1.503 1.562 11,916,026 +0.07(+5.01%)
Nov 28, 2011 1.445 1.497 1.439 1.487 7,680,670 +0.07(+4.85%)
Nov 25, 2011 1.422 1.457 1.411 1.418 3,026,856 -0.01(-0.54%)
Nov 23, 2011 1.371 1.457 1.363 1.426 10,981,516 +0.04(+2.75%)
Nov 22, 2011 1.416 1.434 1.367 1.388 7,945,797 -0.03(-2.29%)
Nov 21, 2011 1.424 1.437 1.357 1.420 8,823,913 -0.02(-1.46%)
Nov 18, 2011 1.441 1.449 1.409 1.441 5,800,273 +0.01(+0.94%)
Nov 17, 2011 1.449 1.468 1.420 1.428 6,847,723 -0.02(-1.32%)
Nov 16, 2011 1.457 1.480 1.443 1.447 5,018,468 -0.03(-1.82%)
Nov 15, 2011 1.493 1.493 1.447 1.474 8,116,288 -0.02(-1.53%)
Nov 14, 2011 1.539 1.541 1.478 1.497 9,112,283 -0.06(-3.69%)
Nov 11, 2011 1.552 1.566 1.508 1.554 7,378,118 +0.02(+1.63%)
Nov 10, 2011 1.558 1.636 1.518 1.529 10,055,958 +0.02(+1.52%)
Nov 09, 2011 1.535 1.581 1.504 1.506 10,141,130 -0.11(-6.86%)
Nov 08, 2011 1.610 1.642 1.545 1.617 8,165,610 +0.03(+1.68%)
Nov 07, 2011 1.569 1.671 1.522 1.590 15,579,255 +0.00(+0.00%)
Nov 04, 2011 1.652 1.652 1.577 1.590 5,030,777 -0.07(-4.15%)
Nov 03, 2011 1.629 1.661 1.564 1.659 6,479,161 +0.04(+2.48%)
Nov 02, 2011 1.617 1.631 1.550 1.619 9,837,966 +0.03(+1.80%)
Nov 01, 2011 1.634 1.720 1.574 1.590 17,002,680 -0.09(-5.45%)
Oct 31, 2011 1.611 1.757 1.560 1.682 15,856,320 +0.03(+1.85%)
Oct 28, 2011 1.661 1.699 1.625 1.652 8,062,557 -0.03(-1.82%)
Oct 27, 2011 1.715 1.738 1.619 1.682 10,212,078 +0.06(+3.41%)
Oct 26, 2011 1.602 1.643 1.560 1.627 6,451,524 +0.04(+2.78%)
Oct 25, 2011 1.640 1.657 1.573 1.583 7,105,437 -0.06(-3.72%)
Oct 24, 2011 1.577 1.653 1.564 1.644 9,284,887 +0.06(+3.99%)
Oct 21, 2011 1.588 1.590 1.537 1.581 14,029,534 +0.02(+1.47%)
Oct 20, 2011 1.508 1.558 1.481 1.558 5,522,533 +0.05(+3.30%)
Oct 19, 2011 1.543 1.588 1.502 1.508 10,004,659 -0.04(-2.59%)
Oct 18, 2011 1.451 1.569 1.411 1.548 14,759,862 +0.11(+8.00%)
Oct 17, 2011 1.458 1.483 1.426 1.434 5,546,258 -0.05(-3.23%)
Oct 14, 2011 1.489 1.514 1.415 1.481 7,156,464 +0.01(+0.65%)
Oct 13, 2011 1.520 1.524 1.447 1.472 5,609,908 -0.06(-3.75%)
Oct 12, 2011 1.529 1.566 1.512 1.529 6,916,396 +0.02(+1.14%)
Oct 11, 2011 1.525 1.567 1.497 1.512 5,433,982 -0.03(-1.98%)
Oct 10, 2011 1.518 1.552 1.506 1.543 6,367,256 +0.06(+3.73%)
Oct 07, 2011 1.596 1.598 1.478 1.487 8,940,233 -0.09(-5.92%)
Oct 06, 2011 1.579 1.644 1.522 1.581 31,338,444 +0.07(+4.95%)
Oct 05, 2011 1.338 1.520 1.288 1.506 18,108,460 +0.16(+12.09%)
Oct 04, 2011 1.281 1.359 1.237 1.344 12,352,763 +0.04(+2.78%)
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.