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

MBIA Inc (NY: MBI )

3.720 -0.130 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Nov 28, 2008 2.526 2.556 2.408 2.552 5,278,228 +0.03(+1.04%)
Nov 26, 2008 2.177 2.613 2.046 2.526 11,688,540 +0.31(+14.20%)
Nov 25, 2008 1.911 2.229 1.806 2.212 22,144,716 +0.33(+17.63%)
Nov 24, 2008 2.007 2.094 1.706 1.880 23,489,318 +0.03(+1.65%)
Nov 21, 2008 1.937 2.007 1.636 1.850 20,667,564 +0.07(+4.18%)
Nov 20, 2008 1.775 2.159 1.527 1.775 25,415,440 +0.12(+7.39%)
Nov 19, 2008 2.085 2.094 1.653 1.653 20,109,390 -0.54(-24.50%)
Nov 18, 2008 2.508 2.530 2.020 2.190 17,841,346 -0.30(-12.08%)
Nov 17, 2008 2.552 2.617 2.334 2.491 10,066,785 -0.08(-3.22%)
Nov 14, 2008 2.552 2.691 2.513 2.574 0 -0.07(-2.80%)
Nov 13, 2008 2.818 2.875 2.181 2.648 31,177,416 -0.12(-4.26%)
Nov 12, 2008 2.835 2.875 2.652 2.766 15,587,308 -0.13(-4.52%)
Nov 11, 2008 2.945 3.075 2.687 2.897 11,476,811 -0.17(-5.68%)
Nov 10, 2008 3.071 3.660 3.010 3.071 16,838,324 -0.41(-11.78%)
Nov 07, 2008 3.381 3.682 3.115 3.481 0 +0.13(+3.91%)
Nov 06, 2008 3.437 3.573 3.272 3.350 18,810,804 -0.21(-5.88%)
Nov 05, 2008 3.704 3.930 3.555 3.560 23,465,268 -1.00(-21.99%)
Nov 04, 2008 4.066 4.650 3.943 4.563 22,564,536 +0.60(+15.07%)
Nov 03, 2008 4.114 4.319 3.817 3.965 15,836,852 -0.32(-7.53%)
Oct 31, 2008 3.852 4.288 3.778 4.288 0 +0.31(+7.79%)
Oct 30, 2008 3.856 4.031 3.699 3.978 18,796,976 +0.29(+7.80%)
Oct 29, 2008 3.115 3.974 3.023 3.690 24,390,592 +0.57(+18.16%)
Oct 28, 2008 3.054 3.123 2.783 3.123 14,643,132 +0.27(+9.65%)
Oct 27, 2008 2.835 3.189 2.822 2.849 10,616,864 +0.00(+0.15%)
Oct 24, 2008 2.460 3.346 2.460 2.844 0 -0.09(-2.98%)
Oct 23, 2008 3.272 3.272 2.827 2.931 14,439,901 -0.27(-8.45%)
Oct 22, 2008 3.747 3.747 3.193 3.202 15,028,932 -0.63(-16.50%)
Oct 21, 2008 4.292 4.292 3.808 3.834 11,162,212 -0.49(-11.30%)
Oct 20, 2008 4.227 4.406 4.061 4.323 19,242,642 +0.22(+5.43%)
Oct 17, 2008 3.638 4.449 3.599 4.100 0 +0.17(+4.44%)
Oct 16, 2008 3.027 4.292 2.835 3.926 25,029,172 +0.96(+32.16%)
Oct 15, 2008 3.163 3.180 2.918 2.971 13,807,611 -0.19(-6.07%)
Oct 14, 2008 3.533 3.708 3.115 3.163 21,039,980 +0.06(+1.97%)
Oct 13, 2008 3.067 3.211 2.849 3.102 19,958,832 +0.54(+20.92%)
Oct 10, 2008 2.386 2.726 2.264 2.565 0 -0.23(-8.13%)
Oct 09, 2008 3.538 3.708 2.726 2.792 27,290,102 -0.68(-19.50%)
Oct 08, 2008 3.669 3.904 3.381 3.468 28,521,140 -0.37(-9.66%)
Oct 07, 2008 4.467 4.467 3.760 3.839 10,742,044 -0.48(-11.20%)
Oct 06, 2008 4.236 4.515 3.970 4.323 10,315,534 -0.19(-4.25%)
Oct 03, 2008 5.357 5.518 4.227 4.515 0 -0.50(-10.00%)
Oct 02, 2008 5.200 5.523 4.982 5.017 9,265,495 -0.18(-3.52%)
Oct 01, 2008 5.226 5.653 5.017 5.200 11,578,827 +0.01(+0.17%)
Sep 30, 2008 5.126 5.453 4.973 5.191 9,782,520 +0.46(+9.68%)
Sep 29, 2008 6.325 6.325 4.340 4.733 12,190,196 -1.26(-21.03%)
Sep 26, 2008 5.366 6.064 5.344 5.994 0 +0.14(+2.31%)
Sep 25, 2008 5.649 6.107 5.387 5.858 11,707,051 +0.47(+8.74%)
Sep 24, 2008 5.527 5.527 5.121 5.387 7,737,275 +0.13(+2.49%)
Sep 23, 2008 5.366 5.706 5.148 5.256 10,848,132 -0.04(-0.82%)
Sep 22, 2008 5.453 5.514 4.864 5.300 14,766,328 -0.32(-5.67%)
Sep 19, 2008 7.285 7.416 5.104 5.619 0 -0.49(-8.00%)
Sep 18, 2008 4.371 6.107 4.122 6.107 68,244,232 +1.87(+44.18%)
Sep 17, 2008 4.899 4.929 4.236 4.236 36,578,336 -0.81(-16.00%)
Sep 16, 2008 4.471 5.043 4.345 5.043 48,462,248 +0.05(+0.96%)
Sep 15, 2008 5.165 5.667 4.934 4.995 41,045,316 -0.67(-11.86%)
Sep 12, 2008 5.771 6.260 5.501 5.667 0 -0.31(-5.11%)
Sep 11, 2008 5.828 6.491 5.134 5.972 49,010,236 -0.22(-3.59%)
Sep 10, 2008 6.173 6.447 5.632 6.194 31,721,482 +0.05(+0.78%)
Sep 09, 2008 7.102 7.621 6.133 6.146 39,768,296 -0.92(-13.02%)
Sep 08, 2008 7.992 8.323 6.884 7.067 37,961,888 -0.18(-2.47%)
Sep 05, 2008 6.639 7.416 6.556 7.246 0 +0.30(+4.27%)
Sep 04, 2008 6.949 7.241 6.617 6.949 32,782,562 -0.21(-2.92%)
Sep 03, 2008 6.901 7.329 6.770 7.158 48,385,280 +0.12(+1.67%)
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.