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

MBIA Inc (NY: MBI )

6.820 +0.490 (+7.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 1.944 1.956 1.912 1.919 6,717,446 -0.03(-1.47%)
Mar 30, 2011 1.996 2.003 1.938 1.948 11,862,367 -0.03(-1.74%)
Mar 29, 2011 1.988 1.998 1.961 1.982 8,134,499 -0.00(-0.19%)
Mar 28, 2011 1.988 2.009 1.984 1.986 9,041,178 +0.00(+0.10%)
Mar 25, 2011 1.999 2.015 1.980 1.984 12,528,726 -0.01(-0.67%)
Mar 24, 2011 2.024 2.026 1.980 1.998 9,521,220 -0.01(-0.48%)
Mar 23, 2011 2.005 2.032 1.971 2.007 14,242,901 +0.00(+0.00%)
Mar 22, 2011 2.034 2.047 2.001 2.007 10,454,474 -0.03(-1.32%)
Mar 21, 2011 1.992 2.038 1.990 2.034 15,528,097 +0.11(+5.87%)
Mar 18, 2011 1.910 1.944 1.877 1.921 17,095,270 +0.05(+2.45%)
Mar 17, 2011 1.904 1.912 1.862 1.875 10,551,328 +0.01(+0.62%)
Mar 16, 2011 1.921 1.954 1.854 1.864 15,699,179 -0.06(-3.08%)
Mar 15, 2011 1.906 1.933 1.900 1.923 15,370,172 -0.00(-0.10%)
Mar 14, 2011 1.940 1.946 1.892 1.925 14,875,429 -0.04(-1.95%)
Mar 11, 2011 1.959 1.969 1.934 1.963 22,028,922 -0.01(-0.29%)
Mar 10, 2011 2.043 2.045 1.963 1.969 18,844,302 -0.09(-4.54%)
Mar 09, 2011 2.162 2.162 2.061 2.063 16,164,569 -0.09(-4.09%)
Mar 08, 2011 2.137 2.172 2.089 2.150 18,059,740 +0.04(+1.90%)
Mar 07, 2011 2.001 2.193 1.986 2.110 60,963,036 +0.11(+5.34%)
Mar 04, 2011 2.063 2.080 1.965 2.003 23,851,988 -0.07(-3.41%)
Mar 03, 2011 2.043 2.080 2.011 2.074 14,904,296 +0.09(+4.63%)
Mar 02, 2011 2.087 2.114 1.942 1.982 51,767,976 -0.13(-6.15%)
Mar 01, 2011 2.150 2.194 2.080 2.112 26,479,162 -0.03(-1.43%)
Feb 28, 2011 2.177 2.200 2.110 2.143 15,313,134 -0.02(-0.80%)
Feb 25, 2011 2.099 2.160 2.087 2.160 15,599,908 +0.08(+4.05%)
Feb 24, 2011 2.080 2.141 2.030 2.076 19,050,592 -0.02(-0.82%)
Feb 23, 2011 2.128 2.181 2.038 2.093 17,181,024 -0.02(-0.91%)
Feb 22, 2011 2.265 2.292 2.103 2.112 36,472,116 -0.19(-8.30%)
Feb 18, 2011 2.288 2.323 2.288 2.303 17,302,888 +0.00(+0.00%)
Feb 17, 2011 2.288 2.332 2.240 2.303 16,880,402 +0.00(+0.17%)
Feb 16, 2011 2.259 2.349 2.259 2.300 28,476,600 +0.06(+2.65%)
Feb 15, 2011 2.162 2.300 2.162 2.240 32,023,662 +0.07(+3.44%)
Feb 14, 2011 2.154 2.208 2.150 2.166 14,826,855 +0.01(+0.44%)
Feb 11, 2011 2.141 2.231 2.124 2.156 28,318,294 +0.05(+2.36%)
Feb 10, 2011 2.066 2.116 2.059 2.107 13,920,679 +0.02(+0.92%)
Feb 09, 2011 2.122 2.149 2.059 2.087 16,057,477 -0.04(-1.97%)
Feb 08, 2011 2.091 2.158 2.066 2.129 19,120,388 +0.02(+0.81%)
Feb 07, 2011 2.070 2.141 2.034 2.112 24,702,926 +0.05(+2.60%)
Feb 04, 2011 2.049 2.084 2.049 2.059 11,531,100 +0.00(+0.09%)
Feb 03, 2011 2.030 2.092 2.030 2.057 15,783,368 -0.01(-0.46%)
Feb 02, 2011 2.082 2.135 2.045 2.066 22,038,260 -0.01(-0.37%)
Feb 01, 2011 2.072 2.154 1.925 2.074 62,129,632 +0.03(+1.40%)
Jan 31, 2011 2.082 2.108 2.021 2.045 20,476,408 -0.01(-0.46%)
Jan 28, 2011 2.149 2.170 2.055 2.055 23,065,558 -0.08(-3.85%)
Jan 27, 2011 2.156 2.198 2.128 2.137 29,332,132 -0.00(-0.18%)
Jan 26, 2011 2.204 2.217 2.089 2.141 39,614,856 -0.03(-1.50%)
Jan 25, 2011 2.334 2.342 2.124 2.173 51,437,912 -0.17(-7.34%)
Jan 24, 2011 2.376 2.433 2.334 2.345 22,123,412 -0.05(-1.92%)
Jan 21, 2011 2.388 2.418 2.343 2.391 19,538,178 +0.03(+1.46%)
Jan 20, 2011 2.384 2.435 2.336 2.357 21,869,428 -0.01(-0.24%)
Jan 19, 2011 2.514 2.525 2.344 2.363 31,050,550 -0.17(-6.86%)
Jan 18, 2011 2.523 2.581 2.493 2.537 24,710,658 +0.04(+1.45%)
Jan 14, 2011 2.540 2.544 2.485 2.500 19,486,016 -0.05(-1.88%)
Jan 13, 2011 2.621 2.621 2.523 2.548 20,916,776 -0.05(-2.06%)
Jan 12, 2011 2.605 2.703 2.517 2.602 58,199,500 +0.02(+0.59%)
Jan 11, 2011 2.376 2.860 2.340 2.586 179,746,976 +0.24(+10.18%)
Jan 10, 2011 2.363 2.388 2.309 2.347 16,815,224 -0.03(-1.44%)
Jan 07, 2011 2.420 2.439 2.328 2.382 27,534,264 -0.02(-0.72%)
Jan 06, 2011 2.430 2.479 2.397 2.399 25,742,576 -0.03(-1.41%)
Jan 05, 2011 2.439 2.481 2.405 2.433 35,972,112 -0.02(-0.86%)
Jan 04, 2011 2.433 2.517 2.384 2.454 33,210,440 +0.02(+0.78%)
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.