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 (%)
Dec 31, 2013 2.248 2.282 2.282 2.282 8,081,976 +0.03(+1.44%)
Dec 30, 2013 2.221 2.277 2.217 2.250 9,540,796 +0.02(+1.03%)
Dec 27, 2013 2.233 2.246 2.183 2.227 6,662,004 +0.00(+0.09%)
Dec 26, 2013 2.282 2.290 2.223 2.225 9,617,881 -0.02(-1.02%)
Dec 24, 2013 2.219 2.250 2.200 2.248 3,307,447 +0.03(+1.29%)
Dec 23, 2013 2.219 2.233 2.194 2.219 9,656,850 +0.03(+1.22%)
Dec 20, 2013 2.103 2.194 2.103 2.193 16,741,299 +0.09(+4.08%)
Dec 19, 2013 2.135 2.164 2.107 2.107 9,272,546 -0.04(-2.04%)
Dec 18, 2013 2.110 2.154 2.028 2.150 19,247,052 +0.04(+1.99%)
Dec 17, 2013 2.124 2.154 2.103 2.108 10,594,901 -0.02(-0.72%)
Dec 16, 2013 2.133 2.173 2.101 2.124 14,450,959 +0.00(+0.00%)
Dec 13, 2013 2.139 2.152 2.078 2.124 15,441,015 +0.00(+0.18%)
Dec 12, 2013 2.183 2.200 2.118 2.120 21,984,298 -0.06(-2.89%)
Dec 11, 2013 2.282 2.292 2.170 2.183 23,324,768 -0.10(-4.51%)
Dec 10, 2013 2.361 2.374 2.271 2.286 9,377,493 -0.08(-3.55%)
Dec 09, 2013 2.342 2.395 2.340 2.370 6,388,606 +0.03(+1.22%)
Dec 06, 2013 2.366 2.422 2.334 2.342 9,175,038 -0.02(-0.81%)
Dec 05, 2013 2.458 2.464 2.345 2.361 14,906,985 -0.10(-3.97%)
Dec 04, 2013 2.393 2.472 2.389 2.458 12,710,852 +0.05(+2.06%)
Dec 03, 2013 2.435 2.496 2.396 2.409 12,051,571 -0.04(-1.49%)
Dec 02, 2013 2.464 2.479 2.441 2.445 12,586,162 -0.02(-0.78%)
Nov 29, 2013 2.424 2.487 2.407 2.464 6,247,023 +0.04(+1.74%)
Nov 27, 2013 2.437 2.447 2.416 2.422 6,200,809 -0.02(-1.02%)
Nov 26, 2013 2.437 2.456 2.422 2.447 7,279,161 +0.01(+0.31%)
Nov 25, 2013 2.466 2.493 2.430 2.439 9,130,650 -0.02(-1.01%)
Nov 22, 2013 2.447 2.475 2.420 2.464 7,891,626 +0.03(+1.18%)
Nov 21, 2013 2.393 2.481 2.393 2.435 15,948,879 +0.05(+2.00%)
Nov 20, 2013 2.410 2.424 2.368 2.388 11,649,675 -0.01(-0.32%)
Nov 19, 2013 2.426 2.439 2.376 2.395 14,393,340 -0.04(-1.73%)
Nov 18, 2013 2.470 2.522 2.431 2.437 20,703,508 -0.03(-1.32%)
Nov 15, 2013 2.422 2.475 2.391 2.470 20,968,106 +0.05(+1.97%)
Nov 14, 2013 2.359 2.474 2.351 2.422 33,102,150 +0.07(+2.92%)
Nov 13, 2013 2.256 2.366 2.150 2.353 34,260,736 +0.12(+5.57%)
Nov 12, 2013 2.258 2.294 2.214 2.229 23,975,412 -0.00(-0.17%)
Nov 11, 2013 2.170 2.240 2.162 2.233 9,577,489 +0.06(+2.82%)
Nov 08, 2013 2.131 2.177 2.117 2.172 10,110,788 +0.04(+1.98%)
Nov 07, 2013 2.208 2.208 2.122 2.129 10,921,737 -0.08(-3.55%)
Nov 06, 2013 2.238 2.238 2.193 2.208 4,959,547 -0.02(-1.03%)
Nov 05, 2013 2.242 2.288 2.202 2.231 8,102,232 -0.02(-0.68%)
Nov 04, 2013 2.183 2.255 2.183 2.246 15,369,858 +0.08(+3.62%)
Nov 01, 2013 2.166 2.175 2.099 2.168 11,982,925 -0.01(-0.26%)
Oct 31, 2013 2.154 2.191 2.131 2.173 13,300,309 +0.02(+1.07%)
Oct 30, 2013 2.252 2.252 2.135 2.150 20,299,544 -0.09(-4.01%)
Oct 29, 2013 2.217 2.269 2.212 2.240 13,921,354 +0.02(+0.95%)
Oct 28, 2013 2.108 2.221 2.097 2.219 25,351,452 +0.11(+5.07%)
Oct 25, 2013 2.120 2.131 2.093 2.112 6,024,423 -0.01(-0.36%)
Oct 24, 2013 2.051 2.129 2.045 2.120 8,962,335 +0.07(+3.36%)
Oct 23, 2013 2.053 2.080 2.025 2.051 5,629,044 -0.02(-1.01%)
Oct 22, 2013 2.059 2.085 2.043 2.072 16,176,376 +0.02(+0.74%)
Oct 21, 2013 2.076 2.087 2.045 2.057 9,096,139 -0.02(-1.10%)
Oct 18, 2013 2.103 2.118 2.053 2.080 12,146,343 -0.02(-1.09%)
Oct 17, 2013 2.043 2.137 2.040 2.103 20,526,258 +0.04(+2.14%)
Oct 16, 2013 1.992 2.072 1.978 2.059 24,629,592 +0.09(+4.36%)
Oct 15, 2013 1.988 2.003 1.953 1.973 16,992,678 -0.02(-0.77%)
Oct 14, 2013 1.921 1.996 1.898 1.988 21,454,750 +0.06(+3.28%)
Oct 11, 2013 1.839 1.944 1.831 1.925 34,614,224 +0.08(+4.14%)
Oct 10, 2013 1.869 1.889 1.843 1.848 19,079,474 +0.01(+0.42%)
Oct 09, 2013 1.948 1.959 1.837 1.841 40,446,608 -0.11(-5.40%)
Oct 08, 2013 1.971 1.994 1.908 1.946 33,969,484 -0.03(-1.45%)
Oct 07, 2013 2.011 2.022 1.975 1.975 11,621,331 -0.06(-3.00%)
Oct 04, 2013 1.998 2.045 1.998 2.036 7,769,039 +0.04(+1.82%)
Oct 03, 2013 2.042 2.043 1.985 1.999 12,783,788 -0.04(-2.06%)
Oct 02, 2013 1.952 2.056 1.952 2.042 28,719,060 +0.08(+4.09%)
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.