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

MBIA Inc (NY: MBI )

5.955 -0.045 (-0.75%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 20, 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 (%)
Feb 27, 2015 1.722 1.749 1.707 1.720 7,157,113 -0.01(-0.44%)
Feb 26, 2015 1.730 1.755 1.709 1.728 9,706,485 -0.00(-0.11%)
Feb 25, 2015 1.743 1.753 1.724 1.730 8,105,109 -0.02(-1.09%)
Feb 24, 2015 1.653 1.753 1.652 1.749 13,893,319 +0.09(+5.17%)
Feb 23, 2015 1.644 1.669 1.623 1.663 7,107,211 +0.02(+1.28%)
Feb 20, 2015 1.621 1.657 1.611 1.642 5,961,682 +0.02(+1.06%)
Feb 19, 2015 1.625 1.640 1.594 1.625 6,649,045 +0.00(+0.12%)
Feb 18, 2015 1.650 1.653 1.623 1.623 8,248,135 -0.03(-2.08%)
Feb 17, 2015 1.669 1.676 1.650 1.657 7,835,771 -0.01(-0.57%)
Feb 13, 2015 1.625 1.667 1.667 1.667 7,886,322 +0.03(+1.99%)
Feb 12, 2015 1.627 1.653 1.625 1.634 12,715,560 +0.01(+0.59%)
Feb 11, 2015 1.606 1.629 1.593 1.625 6,411,315 +0.02(+1.19%)
Feb 10, 2015 1.640 1.644 1.602 1.606 8,101,960 -0.03(-1.87%)
Feb 09, 2015 1.657 1.694 1.636 1.636 11,874,829 -0.02(-1.38%)
Feb 06, 2015 1.632 1.675 1.632 1.659 6,538,966 +0.02(+1.40%)
Feb 05, 2015 1.610 1.642 1.608 1.636 6,208,782 +0.03(+1.78%)
Feb 04, 2015 1.610 1.624 1.588 1.608 9,345,080 -0.01(-0.83%)
Feb 03, 2015 1.579 1.625 1.579 1.621 10,285,914 +0.05(+3.04%)
Feb 02, 2015 1.537 1.575 1.514 1.573 12,397,764 +0.04(+2.62%)
Jan 30, 2015 1.543 1.566 1.527 1.533 9,229,570 -0.02(-1.11%)
Jan 29, 2015 1.550 1.575 1.541 1.550 10,866,106 +0.01(+0.75%)
Jan 28, 2015 1.632 1.640 1.539 1.539 21,148,568 -0.08(-4.96%)
Jan 27, 2015 1.631 1.655 1.611 1.619 9,797,511 -0.03(-1.85%)
Jan 26, 2015 1.682 1.692 1.638 1.650 12,531,190 -0.04(-2.15%)
Jan 23, 2015 1.686 1.715 1.672 1.686 7,606,615 +0.00(+0.23%)
Jan 22, 2015 1.675 1.690 1.651 1.682 11,360,222 +0.02(+1.15%)
Jan 21, 2015 1.671 1.699 1.643 1.663 8,773,037 -0.01(-0.46%)
Jan 20, 2015 1.678 1.692 1.647 1.671 16,137,863 +0.00(+0.11%)
Jan 16, 2015 1.636 1.675 1.627 1.669 10,779,637 +0.03(+2.11%)
Jan 15, 2015 1.701 1.701 1.627 1.634 10,244,832 -0.06(-3.28%)
Jan 14, 2015 1.688 1.697 1.650 1.690 9,109,259 -0.02(-1.34%)
Jan 13, 2015 1.772 1.774 1.688 1.713 10,542,582 -0.03(-1.75%)
Jan 12, 2015 1.762 1.770 1.726 1.743 8,607,396 -0.01(-0.76%)
Jan 09, 2015 1.772 1.783 1.734 1.757 8,149,089 -0.03(-1.50%)
Jan 08, 2015 1.749 1.791 1.749 1.783 10,182,568 +0.04(+2.41%)
Jan 07, 2015 1.827 1.835 1.722 1.741 15,095,697 -0.06(-3.39%)
Jan 06, 2015 1.835 1.860 1.787 1.803 8,274,475 -0.03(-1.46%)
Jan 05, 2015 1.835 1.848 1.807 1.829 7,561,076 -0.01(-0.62%)
Jan 02, 2015 1.833 1.850 1.812 1.841 5,264,825 +0.02(+0.94%)
Dec 31, 2014 1.864 1.824 1.824 1.824 6,901,774 -0.03(-1.85%)
Dec 30, 2014 1.856 1.867 1.847 1.858 5,193,369 +0.01(+0.31%)
Dec 29, 2014 1.852 1.879 1.847 1.852 4,948,294 +0.00(+0.10%)
Dec 26, 2014 1.864 1.866 1.847 1.850 5,177,711 +0.00(+0.21%)
Dec 24, 2014 1.806 1.847 1.847 1.847 7,540,004 +0.04(+2.11%)
Dec 23, 2014 1.782 1.829 1.782 1.808 12,408,394 +0.04(+2.38%)
Dec 22, 2014 1.785 1.793 1.734 1.766 13,087,292 -0.01(-0.65%)
Dec 19, 2014 1.780 1.791 1.768 1.778 11,565,899 -0.00(-0.21%)
Dec 18, 2014 1.791 1.820 1.764 1.782 9,285,724 +0.01(+0.76%)
Dec 17, 2014 1.728 1.777 1.715 1.768 14,639,603 +0.04(+2.55%)
Dec 16, 2014 1.736 1.742 1.699 1.724 10,450,431 -0.02(-1.20%)
Dec 15, 2014 1.762 1.766 1.704 1.745 10,466,779 -0.00(-0.22%)
Dec 12, 2014 1.799 1.801 1.738 1.749 17,585,672 -0.06(-3.48%)
Dec 11, 2014 1.789 1.833 1.774 1.812 10,947,774 +0.03(+1.61%)
Dec 10, 2014 1.833 1.833 1.778 1.783 13,517,130 -0.05(-2.91%)
Dec 09, 2014 1.845 1.860 1.824 1.837 10,315,816 -0.03(-1.54%)
Dec 08, 2014 1.850 1.892 1.843 1.866 10,662,359 +0.02(+0.83%)
Dec 05, 2014 1.871 1.915 1.841 1.850 7,688,151 -0.01(-0.72%)
Dec 04, 2014 1.894 1.900 1.852 1.864 9,259,902 -0.03(-1.71%)
Dec 03, 2014 1.889 1.927 1.882 1.896 9,181,708 +0.00(+0.10%)
Dec 02, 2014 1.936 1.946 1.879 1.894 11,473,220 -0.04(-2.17%)
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.