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

MBIA Inc (NY: MBI )

3.850 +0.220 (+6.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2022 6.744 6.921 6.700 6.713 680,801 -0.06(-0.90%)
Mar 30, 2022 7.093 7.276 6.731 6.775 1,002,242 -0.27(-3.90%)
Mar 29, 2022 6.761 7.054 6.692 7.049 759,696 +0.36(+5.35%)
Mar 28, 2022 6.452 6.718 6.373 6.692 1,007,141 +0.20(+3.02%)
Mar 25, 2022 6.155 6.495 6.090 6.495 526,795 +0.33(+5.30%)
Mar 24, 2022 6.251 6.312 6.042 6.168 646,821 -0.10(-1.60%)
Mar 23, 2022 6.561 6.692 6.255 6.269 861,537 -0.38(-5.77%)
Mar 22, 2022 6.761 6.901 6.635 6.652 649,679 +0.01(+0.20%)
Mar 21, 2022 6.635 6.779 6.543 6.639 571,254 +0.14(+2.08%)
Mar 18, 2022 6.718 6.744 6.417 6.504 1,794,902 -0.18(-2.68%)
Mar 17, 2022 6.753 6.849 6.609 6.683 705,272 -0.10(-1.48%)
Mar 16, 2022 6.478 6.792 6.430 6.783 951,779 +0.35(+5.50%)
Mar 15, 2022 6.456 6.613 6.330 6.430 852,711 +0.07(+1.17%)
Mar 14, 2022 6.133 6.364 5.985 6.356 865,145 +0.42(+7.05%)
Mar 11, 2022 6.072 6.269 5.920 5.937 613,377 -0.08(-1.31%)
Mar 10, 2022 5.824 6.016 5.806 6.016 579,846 +0.03(+0.51%)
Mar 09, 2022 5.989 6.094 5.915 5.985 675,817 +0.19(+3.31%)
Mar 08, 2022 6.159 6.303 5.784 5.793 1,695,840 -0.27(-4.39%)
Mar 07, 2022 6.129 6.325 5.915 6.059 1,100,658 -0.09(-1.49%)
Mar 04, 2022 5.658 6.225 5.658 6.151 1,614,040 +0.34(+5.86%)
Mar 03, 2022 5.933 5.933 5.680 5.810 840,348 -0.02(-0.30%)
Mar 02, 2022 5.400 5.904 5.383 5.828 1,015,149 +0.44(+8.18%)
Mar 01, 2022 6.478 6.513 5.368 5.387 2,518,482 -1.27(-19.02%)
Feb 28, 2022 6.587 6.792 6.517 6.652 1,046,554 -0.13(-1.93%)
Feb 25, 2022 6.273 6.801 6.500 6.783 933,351 +0.60(+9.66%)
Feb 24, 2022 5.889 6.238 5.819 6.186 958,907 +0.18(+3.05%)
Feb 23, 2022 6.443 6.500 5.985 6.002 849,472 -0.32(-5.04%)
Feb 22, 2022 6.404 6.543 6.238 6.321 1,132,444 -0.11(-1.76%)
Feb 18, 2022 6.434 0 -0.16(-2.38%)
Feb 17, 2022 6.591 6.866 6.548 6.591 879,940 -0.10(-1.56%)
Feb 16, 2022 6.626 6.727 6.530 6.696 460,076 +0.06(+0.85%)
Feb 15, 2022 6.748 6.879 6.591 6.639 813,045 +0.01(+0.13%)
Feb 14, 2022 6.648 6.740 6.546 6.631 556,871 +0.00(+0.00%)
Feb 11, 2022 6.705 6.905 6.508 6.631 831,836 -0.08(-1.17%)
Feb 10, 2022 6.836 6.966 6.574 6.709 1,123,428 -0.24(-3.45%)
Feb 09, 2022 6.962 7.014 6.705 6.949 1,343,229 +0.03(+0.44%)
Feb 08, 2022 6.862 6.980 6.753 6.918 565,401 +0.09(+1.34%)
Feb 07, 2022 6.713 6.927 6.631 6.827 943,745 +0.11(+1.62%)
Feb 04, 2022 6.434 6.766 6.269 6.718 1,213,637 +0.27(+4.19%)
Feb 03, 2022 6.338 6.447 901,461 +0.08(+1.23%)
Feb 02, 2022 6.386 6.460 6.295 6.369 677,977 -0.02(-0.34%)
Feb 01, 2022 5.981 6.399 5.902 6.391 1,430,439 +0.43(+7.17%)
Jan 31, 2022 5.845 6.020 5.963 1,884,134 +0.09(+1.56%)
Jan 28, 2022 5.470 5.874 5.366 5.872 1,177,719 +0.35(+6.40%)
Jan 27, 2022 5.719 5.941 5.422 5.518 1,538,629 -0.14(-2.54%)
Jan 26, 2022 5.793 6.029 5.653 5.662 1,341,037 -0.04(-0.69%)
Jan 25, 2022 5.523 5.771 5.248 5.701 1,393,056 +0.01(+0.23%)
Jan 24, 2022 5.588 5.749 5.339 5.688 1,643,834 -0.03(-0.46%)
Jan 21, 2022 6.251 6.299 5.640 5.715 2,316,390 -0.57(-9.09%)
Jan 20, 2022 6.517 6.687 6.242 6.286 1,482,612 -0.26(-3.93%)
Jan 19, 2022 6.932 6.962 6.487 6.543 1,201,008 -0.29(-4.21%)
Jan 18, 2022 6.844 7.202 6.692 6.831 1,282,902 -0.09(-1.32%)
Jan 14, 2022 6.923 0 -0.18(-2.58%)
Jan 13, 2022 7.372 7.808 7.089 7.106 1,179,129 -0.20(-2.75%)
Jan 12, 2022 6.949 7.355 6.888 7.307 1,287,207 +0.31(+4.36%)
Jan 11, 2022 6.770 7.076 6.648 7.001 941,033 +0.29(+4.29%)
Jan 10, 2022 6.687 6.779 6.585 6.713 689,340 +0.03(+0.46%)
Jan 07, 2022 6.897 7.084 6.456 6.683 1,911,033 -0.27(-3.95%)
Jan 06, 2022 6.578 7.045 6.500 6.958 976,689 +0.34(+5.07%)
Jan 05, 2022 6.696 7.058 6.607 6.622 914,709 -0.02(-0.33%)
Jan 04, 2022 6.508 6.713 6.474 6.644 881,703 +0.18(+2.84%)
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.