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 28, 2010 1.424 1.445 1.346 1.424 48,920,148 +0.06(+4.05%)
May 27, 2010 1.327 1.372 1.302 1.369 29,457,298 +0.09(+7.35%)
May 26, 2010 1.332 1.359 1.271 1.275 523 -0.02(-1.77%)
May 25, 2010 1.183 1.307 1.183 1.298 27,726 +0.02(+1.95%)
May 24, 2010 1.350 1.380 1.273 1.273 32,254,806 -0.08(-6.20%)
May 21, 2010 1.252 1.380 1.248 1.357 49,855,048 +0.06(+4.26%)
May 20, 2010 1.292 1.350 1.281 1.302 3,400 -0.14(-9.56%)
May 19, 2010 1.481 1.522 1.413 1.439 60,774,440 -0.06(-4.32%)
May 18, 2010 1.608 1.615 1.491 1.504 27,987 -0.06(-3.91%)
May 17, 2010 1.585 1.600 1.522 1.566 41,291,988 -0.02(-1.44%)
May 14, 2010 1.588 1.631 1.569 1.588 33,772,912 -0.06(-3.60%)
May 13, 2010 1.684 1.724 1.636 1.648 31,475,390 -0.02(-1.49%)
May 12, 2010 1.692 1.740 1.638 1.673 47,849,540 +0.00(+0.00%)
May 11, 2010 1.701 1.717 1.650 1.673 8,370 -0.11(-6.22%)
May 10, 2010 1.774 1.801 1.747 1.783 59,294,888 +0.11(+6.87%)
May 07, 2010 1.730 1.772 1.621 1.669 83,960,328 -0.05(-3.11%)
May 06, 2010 1.841 1.959 1.529 1.722 106,299,392 -0.01(-0.55%)
May 05, 2010 1.787 1.902 1.724 1.732 109,545,944 -0.11(-6.11%)
May 04, 2010 1.856 1.925 1.808 1.845 13,078 -0.10(-5.11%)
May 03, 2010 1.831 1.957 1.831 1.944 41,623,028 +0.11(+6.16%)
Apr 30, 2010 1.929 1.936 1.814 1.831 44,011,264 -0.12(-5.99%)
Apr 29, 2010 1.938 1.982 1.826 1.948 71,281,544 +0.04(+2.31%)
Apr 28, 2010 1.887 1.990 1.885 1.904 67,863,504 +0.01(+0.50%)
Apr 27, 2010 2.013 2.070 1.871 1.894 14,020 -0.12(-6.07%)
Apr 26, 2010 1.996 2.087 1.988 2.017 59,289,644 +0.01(+0.67%)
Apr 23, 2010 1.956 2.046 1.898 2.003 73,844,376 +0.09(+4.80%)
Apr 22, 2010 1.785 1.965 1.751 1.912 99,360,688 +0.07(+3.95%)
Apr 21, 2010 1.845 1.927 1.826 1.839 32,241 +0.01(+0.63%)
Apr 20, 2010 1.793 1.852 1.741 1.827 523 +0.01(+0.31%)
Apr 19, 2010 1.673 1.860 1.667 1.822 150,699,776 +0.13(+7.44%)
Apr 16, 2010 1.585 1.787 1.543 1.696 227,926,352 +0.10(+6.23%)
Apr 15, 2010 1.524 1.619 1.520 1.596 81,825,728 +0.08(+5.16%)
Apr 14, 2010 1.514 1.541 1.476 1.518 57,589,664 +0.06(+4.20%)
Apr 13, 2010 1.608 1.629 1.439 1.457 142,233,248 -0.09(-5.93%)
Apr 12, 2010 1.478 1.571 1.447 1.548 80,696,720 +0.08(+5.33%)
Apr 09, 2010 1.539 1.585 1.462 1.470 110,382,184 +0.03(+1.85%)
Apr 08, 2010 1.338 1.447 1.330 1.443 57,170,936 +0.08(+5.89%)
Apr 07, 2010 1.380 1.432 1.329 1.363 56,090,180 -0.02(-1.52%)
Apr 06, 2010 1.306 1.407 1.285 1.384 96,548,792 +0.11(+8.87%)
Apr 05, 2010 1.254 1.300 1.221 1.271 40,855,172 +0.06(+4.56%)
Apr 01, 2010 1.221 1.216 1.216 1.216 27,488,866 +0.02(+1.44%)
Mar 31, 2010 1.143 1.235 1.130 1.199 44,227,732 +0.06(+5.38%)
Mar 30, 2010 1.172 1.191 1.137 1.137 14,049,570 -0.02(-2.14%)
Mar 29, 2010 1.162 1.170 1.137 1.162 20,002,484 +0.04(+3.22%)
Mar 26, 2010 1.187 1.239 1.120 1.126 56,177,392 -0.04(-3.60%)
Mar 25, 2010 1.237 1.252 1.166 1.168 67,282,728 -0.06(-4.53%)
Mar 24, 2010 1.072 1.267 1.067 1.223 139,867,936 +0.15(+14.29%)
Mar 23, 2010 1.107 1.107 1.067 1.070 22,057,966 -0.01(-1.23%)
Mar 22, 2010 1.074 1.101 1.061 1.084 18,165,870 -0.00(-0.18%)
Mar 19, 2010 1.151 1.156 1.086 1.086 18,625,714 -0.07(-5.96%)
Mar 18, 2010 1.141 1.158 1.120 1.155 25,713,846 +0.02(+1.68%)
Mar 17, 2010 1.107 1.168 1.107 1.135 31,040,876 +0.04(+3.30%)
Mar 16, 2010 1.086 1.118 1.086 1.099 12,740,231 +0.02(+1.59%)
Mar 15, 2010 1.063 1.086 1.063 1.082 13,657,671 -0.01(-0.53%)
Mar 12, 2010 1.147 1.155 1.078 1.088 30,096,156 -0.05(-4.53%)
Mar 11, 2010 1.109 1.156 1.091 1.139 29,672,832 +0.02(+1.36%)
Mar 10, 2010 1.061 1.144 1.053 1.124 55,284,060 +0.07(+6.91%)
Mar 09, 2010 0.9940 1.070 0.9768 1.051 51,442,252 +0.05(+4.56%)
Mar 08, 2010 1.004 1.042 0.9940 1.005 36,499,488 -0.00(-0.38%)
Mar 05, 2010 0.9768 1.030 0.9500 1.009 74,437,776 +0.04(+4.55%)
Mar 04, 2010 0.9099 0.9653 0.8889 0.9653 35,511,680 +0.06(+6.32%)
Mar 03, 2010 0.9175 0.9367 0.9080 0.9080 22,651,976 -0.00(-0.21%)
Mar 02, 2010 0.9271 0.9653 0.9099 0.9099 40,416,352 -0.01(-0.83%)
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.