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 (%)
Nov 28, 2008 1.107 1.120 1.055 1.118 12,045,189 +0.01(+1.04%)
Nov 26, 2008 0.9539 1.145 0.8965 1.107 26,673,848 +0.14(+14.20%)
Nov 25, 2008 0.8373 0.9768 0.7914 0.9691 50,535,376 +0.15(+17.63%)
Nov 24, 2008 0.8793 0.9175 0.7474 0.8239 53,603,828 +0.01(+1.65%)
Nov 21, 2008 0.8487 0.8793 0.7168 0.8105 47,164,444 +0.03(+4.18%)
Nov 20, 2008 0.7780 0.9462 0.6690 0.7780 57,999,340 +0.05(+7.39%)
Nov 19, 2008 0.9137 0.9175 0.7245 0.7245 45,890,660 -0.24(-24.50%)
Nov 18, 2008 1.099 1.109 0.8850 0.9596 40,714,868 -0.13(-12.08%)
Nov 17, 2008 1.118 1.147 1.023 1.091 22,972,922 -0.04(-3.22%)
Nov 14, 2008 1.118 1.179 1.101 1.128 0 -0.03(-2.80%)
Nov 13, 2008 1.235 1.260 0.9558 1.160 71,148,464 -0.05(-4.26%)
Nov 12, 2008 1.242 1.260 1.162 1.212 35,571,036 -0.06(-4.52%)
Nov 11, 2008 1.290 1.348 1.178 1.269 26,190,672 -0.08(-5.68%)
Nov 10, 2008 1.346 1.604 1.319 1.346 38,425,920 -0.18(-11.78%)
Nov 07, 2008 1.481 1.613 1.365 1.525 0 +0.06(+3.91%)
Nov 06, 2008 1.506 1.566 1.434 1.468 42,927,220 -0.09(-5.88%)
Nov 05, 2008 1.623 1.722 1.558 1.560 53,548,948 -0.44(-21.99%)
Nov 04, 2008 1.782 2.038 1.728 1.999 51,493,428 +0.26(+15.07%)
Nov 03, 2008 1.803 1.892 1.673 1.738 36,140,508 -0.14(-7.53%)
Oct 31, 2008 1.688 1.879 1.655 1.879 0 +0.14(+7.79%)
Oct 30, 2008 1.690 1.766 1.621 1.743 42,895,664 +0.13(+7.80%)
Oct 29, 2008 1.365 1.741 1.325 1.617 55,660,584 +0.25(+18.16%)
Oct 28, 2008 1.338 1.369 1.220 1.369 33,416,378 +0.12(+9.65%)
Oct 27, 2008 1.242 1.397 1.237 1.248 24,228,230 +0.00(+0.15%)
Oct 24, 2008 1.078 1.466 1.078 1.246 0 -0.04(-2.98%)
Oct 23, 2008 1.434 1.434 1.239 1.285 32,952,594 -0.12(-8.45%)
Oct 22, 2008 1.642 1.642 1.399 1.403 34,296,796 -0.28(-16.50%)
Oct 21, 2008 1.881 1.881 1.669 1.680 25,472,742 -0.21(-11.30%)
Oct 20, 2008 1.852 1.931 1.780 1.894 43,912,700 +0.10(+5.43%)
Oct 17, 2008 1.594 1.950 1.577 1.797 0 +0.08(+4.44%)
Oct 16, 2008 1.327 1.881 1.242 1.720 57,117,856 +0.42(+32.16%)
Oct 15, 2008 1.386 1.394 1.279 1.302 31,509,678 -0.08(-6.07%)
Oct 14, 2008 1.548 1.625 1.365 1.386 48,014,312 +0.03(+1.97%)
Oct 13, 2008 1.344 1.407 1.248 1.359 45,547,080 +0.24(+20.92%)
Oct 10, 2008 1.046 1.195 0.9921 1.124 0 -0.10(-8.13%)
Oct 09, 2008 1.550 1.625 1.195 1.223 62,277,412 -0.30(-19.50%)
Oct 08, 2008 1.608 1.711 1.481 1.520 65,086,708 -0.16(-9.66%)
Oct 07, 2008 1.957 1.957 1.648 1.682 24,513,896 -0.21(-11.20%)
Oct 06, 2008 1.856 1.978 1.740 1.894 23,540,580 -0.08(-4.25%)
Oct 03, 2008 2.347 2.418 1.852 1.978 0 -0.22(-10.00%)
Oct 02, 2008 2.279 2.420 2.183 2.198 21,144,336 -0.08(-3.52%)
Oct 01, 2008 2.290 2.477 2.198 2.279 26,423,478 +0.00(+0.17%)
Sep 30, 2008 2.246 2.389 2.179 2.275 22,324,212 +0.20(+9.68%)
Sep 29, 2008 2.772 2.772 1.902 2.074 27,818,654 -0.55(-21.03%)
Sep 26, 2008 2.351 2.657 2.342 2.626 0 +0.06(+2.31%)
Sep 25, 2008 2.475 2.676 2.361 2.567 26,716,092 +0.21(+8.74%)
Sep 24, 2008 2.422 2.422 2.244 2.361 17,656,860 +0.06(+2.49%)
Sep 23, 2008 2.351 2.500 2.256 2.303 24,755,994 -0.02(-0.82%)
Sep 22, 2008 2.389 2.416 2.131 2.323 33,697,520 -0.14(-5.67%)
Sep 19, 2008 3.192 3.250 2.236 2.462 0 -0.21(-8.00%)
Sep 18, 2008 1.915 2.676 1.806 2.676 155,736,832 +0.82(+44.18%)
Sep 17, 2008 2.147 2.160 1.856 1.856 83,473,640 -0.35(-16.00%)
Sep 16, 2008 1.959 2.210 1.904 2.210 110,593,344 +0.02(+0.96%)
Sep 15, 2008 2.263 2.483 2.162 2.189 93,667,520 -0.29(-11.86%)
Sep 12, 2008 2.529 2.743 2.410 2.483 0 -0.13(-5.11%)
Sep 11, 2008 2.554 2.844 2.250 2.617 111,843,872 -0.10(-3.59%)
Sep 10, 2008 2.705 2.825 2.468 2.714 72,390,056 +0.02(+0.78%)
Sep 09, 2008 3.112 3.339 2.688 2.693 90,753,288 -0.40(-13.02%)
Sep 08, 2008 3.502 3.647 3.016 3.097 86,630,976 -0.08(-2.47%)
Sep 05, 2008 2.909 3.250 2.873 3.175 0 +0.13(+4.27%)
Sep 04, 2008 3.045 3.173 2.900 3.045 74,811,488 -0.09(-2.92%)
Sep 03, 2008 3.024 3.211 2.967 3.137 110,417,696 +0.05(+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.