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

MBIA Inc (NY: MBI )

3.730 +0.100 (+2.75%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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 (%)
Feb 28, 2011 4.969 5.021 4.816 4.890 6,710,249 -0.04(-0.80%)
Feb 25, 2011 4.790 4.929 4.764 4.929 6,835,914 +0.19(+4.05%)
Feb 24, 2011 4.746 4.886 4.633 4.737 8,348,012 -0.04(-0.82%)
Feb 23, 2011 4.855 4.977 4.650 4.777 7,528,762 -0.04(-0.90%)
Feb 22, 2011 5.169 5.230 4.798 4.820 15,982,163 -0.44(-8.30%)
Feb 18, 2011 5.222 5.300 5.222 5.256 7,582,164 +0.00(+0.00%)
Feb 17, 2011 5.222 5.322 5.113 5.256 7,397,029 +0.01(+0.17%)
Feb 16, 2011 5.156 5.361 5.156 5.248 12,478,510 +0.14(+2.65%)
Feb 15, 2011 4.934 5.248 4.934 5.113 14,032,840 +0.17(+3.44%)
Feb 14, 2011 4.916 5.038 4.908 4.942 6,497,161 +0.02(+0.44%)
Feb 11, 2011 4.886 5.091 4.846 4.921 12,409,140 +0.11(+2.36%)
Feb 10, 2011 4.716 4.829 4.698 4.807 6,100,072 +0.04(+0.92%)
Feb 09, 2011 4.842 4.903 4.698 4.764 7,036,422 -0.10(-1.97%)
Feb 08, 2011 4.772 4.925 4.716 4.860 8,378,597 +0.04(+0.81%)
Feb 07, 2011 4.724 4.886 4.641 4.820 10,824,878 +0.12(+2.60%)
Feb 04, 2011 4.676 4.755 4.676 4.698 5,052,954 +0.00(+0.09%)
Feb 03, 2011 4.633 4.774 4.633 4.694 6,916,307 -0.02(-0.46%)
Feb 02, 2011 4.750 4.873 4.668 4.716 9,657,215 -0.02(-0.37%)
Feb 01, 2011 4.729 4.916 4.393 4.733 27,225,344 +0.07(+1.40%)
Jan 31, 2011 4.750 4.812 4.611 4.668 8,972,807 -0.02(-0.47%)
Jan 28, 2011 4.903 4.951 4.689 4.689 10,107,379 -0.19(-3.85%)
Jan 27, 2011 4.921 5.017 4.855 4.877 12,853,406 -0.01(-0.18%)
Jan 26, 2011 5.030 5.060 4.768 4.886 17,359,318 -0.07(-1.50%)
Jan 25, 2011 5.326 5.344 4.846 4.960 22,540,208 -0.39(-7.33%)
Jan 24, 2011 5.422 5.553 5.326 5.352 9,694,528 -0.10(-1.92%)
Jan 21, 2011 5.448 5.518 5.346 5.457 8,561,673 +0.08(+1.46%)
Jan 20, 2011 5.440 5.557 5.331 5.379 9,583,232 -0.01(-0.24%)
Jan 19, 2011 5.736 5.763 5.348 5.392 13,606,420 -0.40(-6.86%)
Jan 18, 2011 5.758 5.889 5.688 5.789 10,828,266 +0.08(+1.45%)
Jan 14, 2011 5.797 5.806 5.671 5.706 8,538,816 -0.11(-1.88%)
Jan 13, 2011 5.981 5.981 5.758 5.815 9,165,778 -0.12(-2.06%)
Jan 12, 2011 5.946 6.168 5.745 5.937 25,503,152 +0.03(+0.59%)
Jan 11, 2011 5.422 6.526 5.339 5.902 78,765,528 +0.55(+10.18%)
Jan 10, 2011 5.392 5.448 5.270 5.357 7,368,468 -0.08(-1.44%)
Jan 07, 2011 5.523 5.566 5.313 5.435 12,065,576 -0.04(-0.72%)
Jan 06, 2011 5.544 5.658 5.470 5.475 11,280,454 -0.08(-1.41%)
Jan 05, 2011 5.566 5.662 5.488 5.553 15,763,060 -0.05(-0.86%)
Jan 04, 2011 5.553 5.745 5.440 5.601 14,552,889 +0.04(+0.78%)
Jan 03, 2011 5.309 5.601 5.309 5.557 21,026,426 +0.33(+6.26%)
Dec 31, 2010 5.169 5.505 5.104 5.230 35,447,036 +0.05(+1.01%)
Dec 30, 2010 4.532 5.195 4.524 5.178 41,168,384 +0.66(+14.58%)
Dec 29, 2010 4.175 4.589 4.140 4.519 26,542,048 +0.37(+8.82%)
Dec 28, 2010 4.301 4.310 4.114 4.153 6,340,427 -0.12(-2.86%)
Dec 27, 2010 4.279 4.319 4.214 4.275 4,322,331 -0.03(-0.61%)
Dec 23, 2010 4.340 4.624 4.296 4.301 10,291,884 -0.02(-0.40%)
Dec 22, 2010 4.393 4.397 4.275 4.319 5,933,038 -0.04(-0.90%)
Dec 21, 2010 4.340 4.401 4.284 4.358 6,521,431 +0.06(+1.32%)
Dec 20, 2010 4.297 4.362 4.188 4.301 7,041,179 +0.01(+0.20%)
Dec 17, 2010 4.367 4.415 4.288 4.292 5,941,252 -0.06(-1.40%)
Dec 16, 2010 4.306 4.423 4.275 4.354 5,950,697 +0.07(+1.53%)
Dec 15, 2010 4.362 4.397 4.271 4.288 5,521,428 -0.07(-1.50%)
Dec 14, 2010 4.515 4.528 4.345 4.354 7,060,646 -0.17(-3.76%)
Dec 13, 2010 4.384 4.620 4.358 4.524 11,426,217 +0.16(+3.70%)
Dec 10, 2010 4.292 4.380 4.240 4.362 4,840,191 +0.10(+2.35%)
Dec 09, 2010 4.258 4.306 4.166 4.262 7,879,409 +0.05(+1.14%)
Dec 08, 2010 4.301 4.323 4.144 4.214 8,798,188 -0.10(-2.23%)
Dec 07, 2010 4.476 4.476 4.244 4.310 17,196,420 -0.07(-1.69%)
Dec 06, 2010 4.515 4.519 4.380 4.384 6,778,519 -0.14(-2.99%)
Dec 03, 2010 4.306 4.545 4.266 4.519 9,935,190 +0.17(+3.91%)
Dec 02, 2010 4.284 4.393 4.258 4.349 11,017,841 +0.08(+1.84%)
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.