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 (%)
May 31, 2017 1.564 1.569 1.543 1.566 10,387,764 +0.00(+0.12%)
May 30, 2017 1.571 1.571 1.548 1.564 7,340,913 -0.01(-0.61%)
May 26, 2017 1.546 1.585 1.539 1.573 5,897,300 +0.03(+1.73%)
May 25, 2017 1.548 1.569 1.537 1.546 6,133,424 +0.00(+0.25%)
May 24, 2017 1.537 1.546 1.525 1.543 7,145,646 +0.00(+0.25%)
May 23, 2017 1.529 1.546 1.514 1.539 4,019,581 +0.01(+0.63%)
May 22, 2017 1.527 1.538 1.508 1.529 6,499,213 +0.00(+0.25%)
May 19, 2017 1.501 1.537 1.493 1.525 9,254,179 +0.02(+1.66%)
May 18, 2017 1.525 1.525 1.493 1.501 10,010,669 -0.02(-1.51%)
May 17, 2017 1.502 1.537 1.495 1.524 10,092,959 -0.01(-0.50%)
May 16, 2017 1.577 1.585 1.524 1.531 10,904,500 -0.05(-2.91%)
May 15, 2017 1.529 1.610 1.525 1.577 12,156,680 +0.04(+2.74%)
May 12, 2017 1.675 1.684 1.522 1.535 28,396,048 -0.16(-9.27%)
May 11, 2017 1.550 1.708 1.550 1.692 18,687,172 +0.15(+10.07%)
May 10, 2017 1.529 1.555 1.528 1.537 10,350,030 +0.01(+0.63%)
May 09, 2017 1.531 1.550 1.519 1.527 7,416,658 -0.00(-0.12%)
May 08, 2017 1.541 1.560 1.529 1.529 4,997,720 -0.02(-1.11%)
May 05, 2017 1.533 1.568 1.531 1.546 6,353,090 +0.02(+1.00%)
May 04, 2017 1.533 1.543 1.510 1.531 7,007,919 +0.00(+0.25%)
May 03, 2017 1.539 1.564 1.514 1.527 16,228,601 -0.01(-0.87%)
May 02, 2017 1.560 1.569 1.535 1.541 9,290,558 -0.02(-1.10%)
May 01, 2017 1.610 1.611 1.533 1.558 13,537,317 -0.05(-2.98%)
Apr 28, 2017 1.631 1.636 1.604 1.606 8,540,005 -0.02(-1.29%)
Apr 27, 2017 1.653 1.655 1.619 1.627 7,511,315 -0.03(-1.62%)
Apr 26, 2017 1.671 1.699 1.653 1.653 7,816,399 -0.02(-1.14%)
Apr 25, 2017 1.680 1.706 1.665 1.673 5,743,544 +0.01(+0.46%)
Apr 24, 2017 1.657 1.688 1.650 1.665 6,034,404 +0.03(+2.11%)
Apr 21, 2017 1.657 1.671 1.627 1.631 7,324,188 -0.04(-2.18%)
Apr 20, 2017 1.676 1.684 1.655 1.667 6,009,466 +0.00(+0.23%)
Apr 19, 2017 1.678 1.694 1.661 1.663 3,969,077 -0.00(-0.23%)
Apr 18, 2017 1.657 1.673 1.646 1.667 4,344,194 +0.00(+0.00%)
Apr 17, 2017 1.665 1.680 1.650 1.667 7,315,498 +0.01(+0.34%)
Apr 13, 2017 1.713 1.726 1.652 1.661 7,990,698 -0.06(-3.23%)
Apr 12, 2017 1.726 1.753 1.711 1.717 5,269,350 -0.00(-0.22%)
Apr 11, 2017 1.720 1.730 1.701 1.720 11,822,379 -0.01(-0.33%)
Apr 10, 2017 1.707 1.745 1.701 1.726 7,010,425 +0.02(+1.12%)
Apr 07, 2017 1.747 1.703 1.707 18,364,960 -0.02(-1.43%)
Apr 06, 2017 1.648 1.806 1.640 1.732 29,351,572 +0.09(+5.35%)
Apr 05, 2017 1.682 1.682 1.642 1.644 17,847,090 -0.02(-1.38%)
Apr 04, 2017 1.566 1.678 1.560 1.667 22,101,450 +0.10(+6.08%)
Apr 03, 2017 1.619 1.625 1.560 1.571 12,864,681 -0.05(-2.95%)
Mar 31, 2017 1.608 1.634 1.602 1.619 15,130,103 +0.01(+0.47%)
Mar 30, 2017 1.575 1.623 1.571 1.611 16,048,176 +0.03(+2.18%)
Mar 29, 2017 1.560 1.583 1.556 1.577 9,066,471 +0.01(+0.86%)
Mar 28, 2017 1.548 1.579 1.548 1.564 9,409,232 +0.00(+0.25%)
Mar 27, 2017 1.505 1.571 1.501 1.560 9,823,945 +0.01(+0.49%)
Mar 24, 2017 1.554 1.585 1.541 1.552 9,751,240 +0.01(+0.87%)
Mar 23, 2017 1.527 1.560 1.510 1.539 10,955,553 +0.01(+0.75%)
Mar 22, 2017 1.556 1.556 1.493 1.527 16,798,362 -0.04(-2.56%)
Mar 21, 2017 1.625 1.629 1.546 1.567 18,138,044 -0.04(-2.61%)
Mar 20, 2017 1.696 1.699 1.610 1.610 30,864,024 -0.09(-5.50%)
Mar 17, 2017 1.785 1.795 1.703 1.703 15,985,980 -0.08(-4.60%)
Mar 16, 2017 1.778 1.803 1.753 1.785 8,423,957 +0.02(+1.19%)
Mar 15, 2017 1.772 1.782 1.761 1.764 4,814,920 -0.00(-0.22%)
Mar 14, 2017 1.764 1.778 1.749 1.768 7,773,219 -0.01(-0.75%)
Mar 13, 2017 1.766 1.792 1.766 1.782 6,002,639 +0.01(+0.54%)
Mar 10, 2017 1.770 1.799 1.746 1.772 6,879,499 +0.01(+0.43%)
Mar 09, 2017 1.782 1.810 1.747 1.764 9,917,268 -0.02(-0.86%)
Mar 08, 2017 1.856 1.866 1.780 1.780 8,134,860 -0.07(-3.62%)
Mar 07, 2017 1.826 1.866 1.814 1.847 8,447,750 +0.02(+0.84%)
Mar 06, 2017 1.852 1.873 1.824 1.831 9,491,872 -0.04(-1.94%)
Mar 03, 2017 1.894 1.913 1.862 1.868 10,920,989 -0.04(-1.91%)
Mar 02, 2017 1.910 1.950 1.820 1.904 11,628,880 -0.03(-1.58%)
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.