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 (%)
Jan 31, 2018 1.415 1.426 1.369 1.403 7,667,644 +0.00(+0.14%)
Jan 30, 2018 1.458 1.466 1.399 1.401 4,906,202 -0.06(-4.18%)
Jan 29, 2018 1.441 1.481 1.430 1.462 8,001,993 +0.02(+1.59%)
Jan 26, 2018 1.422 1.447 1.397 1.439 8,413,719 +0.03(+2.31%)
Jan 25, 2018 1.420 1.432 1.376 1.407 5,536,480 -0.01(-0.81%)
Jan 24, 2018 1.449 1.478 1.416 1.418 5,697,419 -0.02(-1.59%)
Jan 23, 2018 1.422 1.516 1.405 1.441 12,997,307 +0.02(+1.62%)
Jan 22, 2018 1.428 1.437 1.405 1.418 5,132,355 -0.01(-0.40%)
Jan 19, 2018 1.424 1.441 1.411 1.424 4,419,589 -0.01(-0.40%)
Jan 18, 2018 1.422 1.446 1.395 1.430 11,837,408 +0.02(+1.22%)
Jan 17, 2018 1.418 1.432 1.392 1.413 5,061,193 +0.00(+0.00%)
Jan 16, 2018 1.428 1.434 1.406 1.413 4,853,956 -0.02(-1.07%)
Jan 12, 2018 1.428 1.428 1.428 0 -0.02(-1.19%)
Jan 11, 2018 1.416 1.452 1.411 1.445 5,127,082 +0.03(+2.30%)
Jan 10, 2018 1.445 1.413 7,314,248 +0.02(+1.51%)
Jan 09, 2018 1.432 1.439 1.382 1.392 7,186,126 -0.04(-2.67%)
Jan 08, 2018 1.464 1.470 1.428 1.430 6,758,104 -0.04(-2.86%)
Jan 05, 2018 1.485 1.487 1.461 1.472 3,589,498 -0.01(-0.77%)
Jan 04, 2018 1.439 1.490 1.437 1.483 8,700,740 +0.05(+3.47%)
Jan 03, 2018 1.445 1.455 1.432 1.434 6,773,631 -0.01(-0.53%)
Jan 02, 2018 1.399 1.447 1.397 1.441 9,291,003 +0.04(+3.01%)
Dec 29, 2017 1.399 1.399 1.399 0 -0.03(-2.01%)
Dec 28, 2017 1.426 1.451 1.409 1.428 4,901,881 -0.00(-0.27%)
Dec 27, 2017 1.455 1.478 1.432 1.432 8,023,850 -0.03(-1.96%)
Dec 26, 2017 1.470 1.491 1.437 1.460 5,880,905 -0.02(-1.16%)
Dec 22, 2017 1.541 1.549 1.441 1.478 8,574,742 -0.07(-4.57%)
Dec 21, 2017 1.474 1.583 1.472 1.548 19,170,154 +0.12(+8.14%)
Dec 20, 2017 1.374 1.432 1.374 1.432 9,248,398 +0.06(+4.17%)
Dec 19, 2017 1.436 1.453 1.369 1.374 17,930,808 -0.06(-4.13%)
Dec 18, 2017 1.481 1.501 1.428 1.434 17,169,854 -0.04(-2.47%)
Dec 15, 2017 1.403 1.494 1.403 1.470 41,919,680 +0.05(+3.78%)
Dec 14, 2017 1.430 1.430 1.362 1.416 19,871,110 -0.02(-1.20%)
Dec 13, 2017 1.478 1.480 1.423 1.434 15,176,318 -0.05(-3.23%)
Dec 12, 2017 1.560 1.577 1.464 1.481 11,091,946 -0.07(-4.67%)
Dec 11, 2017 1.531 1.600 1.501 1.554 16,831,002 +0.01(+0.62%)
Dec 08, 2017 1.548 1.575 1.532 1.545 8,657,042 +0.00(+0.00%)
Dec 07, 2017 1.581 1.607 1.529 9,717,916 +0.00(+0.00%)
Dec 06, 2017 1.610 1.634 1.583 1.588 6,228,530 -0.02(-1.54%)
Dec 05, 2017 1.661 1.661 1.613 1.613 9,185,737 -0.05(-2.76%)
Dec 04, 2017 1.657 1.669 1.636 1.659 9,815,026 +0.02(+1.05%)
Dec 01, 2017 1.600 1.646 1.561 1.642 17,066,120 +0.03(+2.02%)
Nov 30, 2017 1.636 1.646 1.598 1.610 12,555,370 -0.03(-1.64%)
Nov 29, 2017 1.627 1.707 1.611 1.636 14,270,486 +0.02(+0.94%)
Nov 28, 2017 1.562 1.629 1.539 1.621 9,568,392 +0.06(+3.54%)
Nov 27, 2017 1.587 1.608 1.560 1.566 10,987,851 -0.03(-2.15%)
Nov 24, 2017 1.625 1.636 1.594 1.600 3,837,387 -0.02(-1.41%)
Nov 22, 2017 1.604 1.652 1.602 1.623 7,591,616 +0.02(+0.95%)
Nov 21, 2017 1.713 1.717 1.594 1.608 14,325,249 -0.10(-6.03%)
Nov 20, 2017 1.726 1.738 1.705 1.711 9,362,197 -0.01(-0.67%)
Nov 17, 2017 1.680 1.741 1.680 1.722 18,500,344 +0.02(+1.46%)
Nov 16, 2017 1.667 1.717 1.648 1.697 18,451,178 +0.04(+2.42%)
Nov 15, 2017 1.770 1.776 1.652 1.657 21,186,150 -0.12(-6.57%)
Nov 14, 2017 1.732 1.802 1.711 1.774 19,014,600 +0.03(+1.53%)
Nov 13, 2017 1.690 1.782 1.657 1.747 19,658,124 +0.05(+2.70%)
Nov 10, 2017 1.699 1.713 1.653 1.701 18,344,808 +0.01(+0.68%)
Nov 09, 2017 1.676 1.718 1.616 1.690 31,227,790 -0.01(-0.56%)
Nov 08, 2017 1.787 1.847 1.673 1.699 108,169,176 +0.37(+28.28%)
Nov 07, 2017 1.275 1.353 1.251 1.325 32,443,234 +0.04(+3.28%)
Nov 06, 2017 1.325 1.355 1.206 1.283 29,883,666 -0.05(-3.87%)
Nov 03, 2017 1.365 1.386 1.298 1.334 25,643,002 -0.02(-1.55%)
Nov 02, 2017 1.388 1.422 1.346 1.355 27,624,004 -0.04(-2.61%)
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.