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: 7:00 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 29, 2019 4.057 4.109 4.044 4.070 419,281 -0.00(-0.11%)
Nov 27, 2019 4.092 4.116 4.056 4.074 779,876 -0.01(-0.21%)
Nov 26, 2019 4.092 4.135 4.057 4.083 1,021,501 -0.01(-0.21%)
Nov 25, 2019 4.105 4.153 4.083 4.092 1,169,654 -0.02(-0.53%)
Nov 22, 2019 4.066 4.116 4.031 4.114 1,069,408 +0.05(+1.18%)
Nov 21, 2019 4.144 4.144 4.035 4.066 2,109,193 -0.07(-1.58%)
Nov 20, 2019 4.144 4.175 4.105 4.131 1,318,083 -0.03(-0.73%)
Nov 19, 2019 4.231 4.231 4.162 4.162 924,239 -0.06(-1.34%)
Nov 18, 2019 4.275 4.297 4.205 4.218 1,349,505 -0.05(-1.23%)
Nov 15, 2019 4.336 4.336 4.253 4.271 1,047,171 -0.04(-1.01%)
Nov 14, 2019 4.349 4.375 4.314 4.314 1,076,484 -0.06(-1.30%)
Nov 13, 2019 4.384 4.425 4.356 4.371 1,306,495 -0.01(-0.30%)
Nov 12, 2019 4.393 4.410 4.362 4.384 1,371,345 +0.01(+0.20%)
Nov 11, 2019 4.432 4.432 4.310 4.375 1,959,932 -0.07(-1.67%)
Nov 08, 2019 4.493 4.559 4.418 4.449 1,970,782 -0.06(-1.35%)
Nov 07, 2019 4.620 4.654 4.436 4.511 2,857,057 -0.07(-1.52%)
Nov 06, 2019 4.362 4.755 4.345 4.580 9,161,725 +0.44(+10.76%)
Nov 05, 2019 4.153 4.196 4.070 4.135 1,457,893 -0.01(-0.21%)
Nov 04, 2019 4.188 4.210 4.118 4.144 1,234,158 +0.00(+0.00%)
Nov 01, 2019 4.074 4.236 4.070 4.144 4,573,811 +0.09(+2.26%)
Oct 31, 2019 4.100 4.111 4.044 4.053 2,538,873 -0.05(-1.28%)
Oct 30, 2019 4.105 4.131 4.077 4.105 2,503,577 +0.00(+0.00%)
Oct 29, 2019 4.096 4.118 4.057 4.105 1,257,651 +0.01(+0.21%)
Oct 28, 2019 4.131 4.153 4.087 4.096 987,573 -0.01(-0.32%)
Oct 25, 2019 4.109 4.127 4.072 4.109 987,339 -0.00(-0.11%)
Oct 24, 2019 4.179 4.192 4.087 4.114 1,315,458 -0.06(-1.46%)
Oct 23, 2019 4.179 4.201 4.148 4.175 932,076 -0.01(-0.21%)
Oct 22, 2019 4.271 4.275 4.179 4.183 949,272 -0.09(-2.04%)
Oct 21, 2019 4.297 4.323 4.244 4.271 830,775 +0.02(+0.51%)
Oct 18, 2019 4.249 4.297 4.236 4.249 841,313 -0.02(-0.41%)
Oct 17, 2019 4.284 4.297 4.249 4.266 808,541 -0.01(-0.20%)
Oct 16, 2019 4.284 4.316 4.234 4.275 1,468,073 -0.01(-0.31%)
Oct 15, 2019 4.231 4.314 4.205 4.288 1,577,884 +0.07(+1.76%)
Oct 14, 2019 4.227 4.231 4.179 4.214 832,939 -0.01(-0.31%)
Oct 11, 2019 4.275 4.332 4.218 4.227 2,645,896 +0.01(+0.21%)
Oct 10, 2019 4.144 4.301 4.131 4.218 2,796,402 +0.10(+2.44%)
Oct 09, 2019 4.092 4.127 4.042 4.118 1,321,517 +0.07(+1.61%)
Oct 08, 2019 4.122 4.131 4.044 4.053 1,283,672 -0.10(-2.31%)
Oct 07, 2019 4.127 4.157 4.109 4.148 1,493,455 +0.00(+0.11%)
Oct 04, 2019 4.114 4.148 4.048 4.144 1,232,168 +0.07(+1.60%)
Oct 03, 2019 4.013 4.087 4.007 4.079 1,191,192 +0.05(+1.19%)
Oct 02, 2019 3.987 4.061 3.987 4.031 1,918,630 +0.01(+0.33%)
Oct 01, 2019 4.039 4.085 3.991 4.018 2,077,746 -0.01(-0.22%)
Sep 30, 2019 4.048 4.079 4.013 4.026 2,536,369 -0.02(-0.43%)
Sep 27, 2019 4.048 4.101 4.000 4.044 4,534,152 -0.00(-0.11%)
Sep 26, 2019 4.035 4.066 4.022 4.048 1,411,536 -0.00(-0.11%)
Sep 25, 2019 4.031 4.087 4.005 4.053 2,089,465 +0.01(+0.22%)
Sep 24, 2019 4.201 4.220 4.031 4.044 1,905,283 -0.17(-4.04%)
Sep 23, 2019 4.279 4.310 4.210 4.214 1,816,437 -0.09(-2.13%)
Sep 20, 2019 4.266 4.321 4.258 4.306 3,692,609 +0.04(+0.92%)
Sep 19, 2019 4.262 4.297 4.240 4.266 1,514,765 +0.00(+0.10%)
Sep 18, 2019 4.258 4.284 4.218 4.262 1,100,820 +0.00(+0.00%)
Sep 17, 2019 4.227 4.275 4.168 4.262 1,204,320 +0.00(+0.10%)
Sep 16, 2019 4.258 4.301 4.223 4.258 949,173 -0.02(-0.51%)
Sep 13, 2019 4.327 4.354 4.279 4.279 1,084,079 -0.03(-0.81%)
Sep 12, 2019 4.314 4.345 4.262 4.314 1,066,996 -0.01(-0.20%)
Sep 11, 2019 4.340 4.399 4.297 4.323 1,894,899 +0.00(+0.00%)
Sep 10, 2019 4.223 4.330 4.129 4.323 1,759,211 +0.10(+2.48%)
Sep 09, 2019 4.079 4.236 4.048 4.218 1,902,498 +0.16(+3.87%)
Sep 06, 2019 4.048 4.087 4.018 4.061 1,528,806 +0.03(+0.65%)
Sep 05, 2019 3.996 4.044 3.961 4.035 2,249,851 +0.07(+1.76%)
Sep 04, 2019 3.943 4.005 3.935 3.965 1,817,817 +0.06(+1.56%)
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.