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 30, 2011 1.611 1.868 1.577 1.854 61,316,092 +0.29(+18.73%)
Nov 29, 2011 1.504 1.588 1.503 1.562 11,916,026 +0.07(+5.01%)
Nov 28, 2011 1.445 1.497 1.439 1.487 7,680,670 +0.07(+4.85%)
Nov 25, 2011 1.422 1.457 1.411 1.418 3,026,856 -0.01(-0.54%)
Nov 23, 2011 1.371 1.457 1.363 1.426 10,981,516 +0.04(+2.75%)
Nov 22, 2011 1.416 1.434 1.367 1.388 7,945,797 -0.03(-2.29%)
Nov 21, 2011 1.424 1.437 1.357 1.420 8,823,913 -0.02(-1.46%)
Nov 18, 2011 1.441 1.449 1.409 1.441 5,800,273 +0.01(+0.94%)
Nov 17, 2011 1.449 1.468 1.420 1.428 6,847,723 -0.02(-1.32%)
Nov 16, 2011 1.457 1.480 1.443 1.447 5,018,468 -0.03(-1.82%)
Nov 15, 2011 1.493 1.493 1.447 1.474 8,116,288 -0.02(-1.53%)
Nov 14, 2011 1.539 1.541 1.478 1.497 9,112,283 -0.06(-3.69%)
Nov 11, 2011 1.552 1.566 1.508 1.554 7,378,118 +0.02(+1.63%)
Nov 10, 2011 1.558 1.636 1.518 1.529 10,055,958 +0.02(+1.52%)
Nov 09, 2011 1.535 1.581 1.504 1.506 10,141,130 -0.11(-6.86%)
Nov 08, 2011 1.610 1.642 1.545 1.617 8,165,610 +0.03(+1.68%)
Nov 07, 2011 1.569 1.671 1.522 1.590 15,579,255 +0.00(+0.00%)
Nov 04, 2011 1.652 1.652 1.577 1.590 5,030,777 -0.07(-4.15%)
Nov 03, 2011 1.629 1.661 1.564 1.659 6,479,161 +0.04(+2.48%)
Nov 02, 2011 1.617 1.631 1.550 1.619 9,837,966 +0.03(+1.80%)
Nov 01, 2011 1.634 1.720 1.574 1.590 17,002,680 -0.09(-5.45%)
Oct 31, 2011 1.611 1.757 1.560 1.682 15,856,320 +0.03(+1.85%)
Oct 28, 2011 1.661 1.699 1.625 1.652 8,062,557 -0.03(-1.82%)
Oct 27, 2011 1.715 1.738 1.619 1.682 10,212,078 +0.06(+3.41%)
Oct 26, 2011 1.602 1.643 1.560 1.627 6,451,524 +0.04(+2.78%)
Oct 25, 2011 1.640 1.657 1.573 1.583 7,105,437 -0.06(-3.72%)
Oct 24, 2011 1.577 1.653 1.564 1.644 9,284,887 +0.06(+3.99%)
Oct 21, 2011 1.588 1.590 1.537 1.581 14,029,534 +0.02(+1.47%)
Oct 20, 2011 1.508 1.558 1.481 1.558 5,522,533 +0.05(+3.30%)
Oct 19, 2011 1.543 1.588 1.502 1.508 10,004,659 -0.04(-2.59%)
Oct 18, 2011 1.451 1.569 1.411 1.548 14,759,862 +0.11(+8.00%)
Oct 17, 2011 1.458 1.483 1.426 1.434 5,546,258 -0.05(-3.23%)
Oct 14, 2011 1.489 1.514 1.415 1.481 7,156,464 +0.01(+0.65%)
Oct 13, 2011 1.520 1.524 1.447 1.472 5,609,908 -0.06(-3.75%)
Oct 12, 2011 1.529 1.566 1.512 1.529 6,916,396 +0.02(+1.14%)
Oct 11, 2011 1.525 1.567 1.497 1.512 5,433,982 -0.03(-1.98%)
Oct 10, 2011 1.518 1.552 1.506 1.543 6,367,256 +0.06(+3.73%)
Oct 07, 2011 1.596 1.598 1.478 1.487 8,940,233 -0.09(-5.92%)
Oct 06, 2011 1.579 1.644 1.522 1.581 31,338,444 +0.07(+4.95%)
Oct 05, 2011 1.338 1.520 1.288 1.506 18,108,460 +0.16(+12.09%)
Oct 04, 2011 1.281 1.359 1.237 1.344 12,352,763 +0.04(+2.78%)
Oct 03, 2011 1.394 1.418 1.302 1.307 13,530,077 -0.08(-5.91%)
Sep 30, 2011 1.420 1.430 1.386 1.390 8,491,400 -0.06(-3.84%)
Sep 29, 2011 1.415 1.462 1.380 1.445 9,059,242 +0.05(+3.56%)
Sep 28, 2011 1.451 1.462 1.392 1.395 9,912,293 -0.05(-3.57%)
Sep 27, 2011 1.497 1.524 1.430 1.447 13,492,469 -0.00(-0.13%)
Sep 26, 2011 1.416 1.449 1.369 1.449 11,213,779 +0.03(+2.43%)
Sep 23, 2011 1.348 1.424 1.348 1.415 10,945,587 +0.04(+2.92%)
Sep 22, 2011 1.457 1.458 1.342 1.374 23,728,962 -0.13(-8.87%)
Sep 21, 2011 1.629 1.686 1.506 1.508 12,219,085 -0.12(-7.61%)
Sep 20, 2011 1.629 1.684 1.598 1.632 11,127,587 +0.02(+1.43%)
Sep 19, 2011 1.600 1.631 1.579 1.610 11,422,345 -0.03(-1.98%)
Sep 16, 2011 1.621 1.653 1.585 1.642 13,021,785 +0.02(+1.30%)
Sep 15, 2011 1.573 1.640 1.537 1.621 12,544,828 +0.07(+4.56%)
Sep 14, 2011 1.514 1.564 1.472 1.550 12,816,165 +0.05(+3.18%)
Sep 13, 2011 1.481 1.512 1.455 1.502 11,855,645 +0.03(+1.81%)
Sep 12, 2011 1.384 1.483 1.380 1.476 13,902,484 +0.07(+4.61%)
Sep 09, 2011 1.457 1.487 1.388 1.411 10,834,838 -0.07(-4.65%)
Sep 08, 2011 1.493 1.508 1.462 1.480 9,867,287 -0.04(-2.40%)
Sep 07, 2011 1.462 1.529 1.455 1.516 13,520,598 +0.08(+5.31%)
Sep 06, 2011 1.403 1.457 1.382 1.439 10,004,355 -0.02(-1.44%)
Sep 02, 2011 1.416 1.483 1.365 1.460 13,884,671 +0.00(+0.26%)
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.