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

MBIA Inc (NY: MBI )

6.720 -0.060 (-0.88%)
Official Closing 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 (%)
Sep 30, 2011 1.420 1.430 1.386 1.390 8,491,400 -0.06(-3.84%)
Sep 29, 2011 1.415 1.462 1.380 1.445 9,059,242 +0.05(+3.56%)
Sep 28, 2011 1.451 1.462 1.392 1.395 9,912,293 -0.05(-3.57%)
Sep 27, 2011 1.497 1.524 1.430 1.447 13,492,469 -0.00(-0.13%)
Sep 26, 2011 1.416 1.449 1.369 1.449 11,213,779 +0.03(+2.43%)
Sep 23, 2011 1.348 1.424 1.348 1.415 10,945,587 +0.04(+2.92%)
Sep 22, 2011 1.457 1.458 1.342 1.374 23,728,962 -0.13(-8.87%)
Sep 21, 2011 1.629 1.686 1.506 1.508 12,219,085 -0.12(-7.61%)
Sep 20, 2011 1.629 1.684 1.598 1.632 11,127,587 +0.02(+1.43%)
Sep 19, 2011 1.600 1.631 1.579 1.610 11,422,345 -0.03(-1.98%)
Sep 16, 2011 1.621 1.653 1.585 1.642 13,021,785 +0.02(+1.30%)
Sep 15, 2011 1.573 1.640 1.537 1.621 12,544,828 +0.07(+4.56%)
Sep 14, 2011 1.514 1.564 1.472 1.550 12,816,165 +0.05(+3.18%)
Sep 13, 2011 1.481 1.512 1.455 1.502 11,855,645 +0.03(+1.81%)
Sep 12, 2011 1.384 1.483 1.380 1.476 13,902,484 +0.07(+4.61%)
Sep 09, 2011 1.457 1.487 1.388 1.411 10,834,838 -0.07(-4.65%)
Sep 08, 2011 1.493 1.508 1.462 1.480 9,867,287 -0.04(-2.40%)
Sep 07, 2011 1.462 1.529 1.455 1.516 13,520,598 +0.08(+5.31%)
Sep 06, 2011 1.403 1.457 1.382 1.439 10,004,355 -0.02(-1.44%)
Sep 02, 2011 1.416 1.483 1.365 1.460 13,884,671 +0.00(+0.26%)
Sep 01, 2011 1.483 1.541 1.445 1.457 13,206,809 -0.03(-1.80%)
Aug 31, 2011 1.501 1.520 1.451 1.483 10,405,535 +0.01(+0.39%)
Aug 30, 2011 1.464 1.491 1.426 1.478 8,906,741 +0.00(+0.13%)
Aug 29, 2011 1.384 1.478 1.384 1.476 11,812,742 +0.12(+8.73%)
Aug 26, 2011 1.296 1.367 1.267 1.357 13,195,676 +0.04(+2.90%)
Aug 25, 2011 1.315 1.430 1.267 1.319 25,260,760 +0.03(+2.37%)
Aug 24, 2011 1.200 1.292 1.197 1.288 14,397,902 +0.08(+6.65%)
Aug 23, 2011 1.156 1.214 1.155 1.208 12,963,110 +0.06(+4.81%)
Aug 22, 2011 1.262 1.262 1.145 1.153 16,420,253 -0.06(-4.74%)
Aug 19, 2011 1.178 1.246 1.166 1.210 12,530,704 +0.01(+0.48%)
Aug 18, 2011 1.223 1.246 1.195 1.204 15,206,754 -0.06(-4.54%)
Aug 17, 2011 1.273 1.302 1.244 1.262 7,717,918 -0.00(-0.30%)
Aug 16, 2011 1.262 1.327 1.260 1.265 13,190,429 -0.02(-1.78%)
Aug 15, 2011 1.244 1.316 1.244 1.288 13,896,196 +0.06(+4.82%)
Aug 12, 2011 1.304 1.338 1.223 1.229 15,932,091 -0.05(-4.03%)
Aug 11, 2011 1.267 1.313 1.227 1.281 26,245,178 +0.03(+2.60%)
Aug 10, 2011 1.355 1.472 1.218 1.248 36,303,792 -0.04(-3.12%)
Aug 09, 2011 1.344 1.367 1.231 1.288 34,005,396 +0.04(+2.90%)
Aug 08, 2011 1.344 1.384 1.204 1.252 40,890,520 -0.18(-12.43%)
Aug 05, 2011 1.474 1.491 1.376 1.430 19,218,372 -0.05(-3.36%)
Aug 04, 2011 1.596 1.602 1.457 1.480 35,673,424 -0.14(-8.83%)
Aug 03, 2011 1.678 1.691 1.587 1.623 21,227,038 -0.06(-3.30%)
Aug 02, 2011 1.738 1.772 1.672 1.678 13,973,500 -0.07(-4.15%)
Aug 01, 2011 1.793 1.804 1.732 1.751 10,496,566 -0.01(-0.43%)
Jul 29, 2011 1.749 1.789 1.732 1.759 7,476,175 -0.01(-0.54%)
Jul 28, 2011 1.753 1.803 1.753 1.768 6,893,937 +0.01(+0.76%)
Jul 27, 2011 1.785 1.791 1.736 1.755 10,662,684 -0.05(-2.55%)
Jul 26, 2011 1.801 1.822 1.768 1.801 8,023,347 -0.00(-0.21%)
Jul 25, 2011 1.848 1.854 1.780 1.804 16,684,140 -0.08(-4.06%)
Jul 22, 2011 1.892 1.894 1.874 1.881 6,831,856 -0.00(-0.20%)
Jul 21, 2011 1.921 1.933 1.868 1.885 15,008,986 -0.02(-1.10%)
Jul 20, 2011 1.868 1.931 1.860 1.906 8,744,322 +0.05(+2.78%)
Jul 19, 2011 1.891 1.892 1.822 1.854 16,231,808 -0.02(-1.02%)
Jul 18, 2011 1.929 1.929 1.824 1.873 26,019,662 -0.08(-3.92%)
Jul 15, 2011 1.929 1.957 1.902 1.950 34,807,788 +0.03(+1.80%)
Jul 14, 2011 1.759 1.980 1.711 1.915 56,325,964 +0.16(+9.15%)
Jul 13, 2011 1.741 1.787 1.730 1.755 12,527,617 +0.03(+1.55%)
Jul 12, 2011 1.697 1.806 1.696 1.728 28,856,054 +0.11(+6.86%)
Jul 11, 2011 1.678 1.705 1.610 1.617 14,681,177 -0.10(-5.69%)
Jul 08, 2011 1.728 1.761 1.694 1.715 15,258,424 -0.05(-2.71%)
Jul 07, 2011 1.740 1.778 1.720 1.762 18,842,204 +0.04(+2.22%)
Jul 06, 2011 1.661 1.730 1.653 1.724 12,875,091 +0.07(+4.04%)
Jul 05, 2011 1.732 1.738 1.657 1.657 17,379,142 -0.08(-4.41%)
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.