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

MBIA Inc (NY: MBI )

6.820 +0.490 (+7.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 1.673 1.703 1.673 1.692 20,484,788 +0.01(+0.68%)
Mar 30, 2016 1.675 1.703 1.663 1.680 6,546,714 +0.02(+1.03%)
Mar 29, 2016 1.634 1.677 1.611 1.663 11,500,271 +0.02(+0.93%)
Mar 28, 2016 1.671 1.690 1.640 1.648 11,085,370 -0.01(-0.69%)
Mar 24, 2016 1.655 1.659 1.659 1.659 19,683,632 -0.02(-1.03%)
Mar 23, 2016 1.722 1.728 1.655 1.676 14,115,486 -0.05(-3.09%)
Mar 22, 2016 1.736 1.753 1.728 1.730 10,474,328 -0.03(-1.52%)
Mar 21, 2016 1.787 1.789 1.741 1.757 10,442,003 -0.03(-1.71%)
Mar 18, 2016 1.812 1.814 1.762 1.787 17,984,862 -0.01(-0.43%)
Mar 17, 2016 1.761 1.805 1.736 1.795 21,704,628 +0.04(+2.29%)
Mar 16, 2016 1.772 1.783 1.738 1.755 12,972,971 -0.02(-0.86%)
Mar 15, 2016 1.751 1.777 1.730 1.770 10,287,012 +0.00(+0.11%)
Mar 14, 2016 1.736 1.774 1.727 1.768 15,072,637 +0.02(+1.20%)
Mar 11, 2016 1.783 1.804 1.741 1.747 27,882,692 -0.01(-0.65%)
Mar 10, 2016 1.722 1.774 1.703 1.759 16,806,110 +0.03(+2.00%)
Mar 09, 2016 1.673 1.724 1.650 1.724 14,963,369 +0.07(+4.16%)
Mar 08, 2016 1.692 1.699 1.594 1.655 19,239,156 -0.05(-3.02%)
Mar 07, 2016 1.653 1.728 1.649 1.707 22,550,470 +0.05(+3.00%)
Mar 04, 2016 1.617 1.681 1.613 1.657 19,288,420 +0.04(+2.72%)
Mar 03, 2016 1.512 1.621 1.510 1.613 27,265,858 +0.10(+6.43%)
Mar 02, 2016 1.401 1.524 1.395 1.516 19,435,120 +0.11(+7.89%)
Mar 01, 2016 1.296 1.413 1.283 1.405 18,520,112 +0.09(+7.14%)
Feb 29, 2016 1.281 1.340 1.271 1.311 12,603,012 +0.03(+2.24%)
Feb 26, 2016 1.296 1.307 1.277 1.283 9,829,553 +0.00(+0.30%)
Feb 25, 2016 1.256 1.281 1.241 1.279 7,165,598 +0.02(+1.83%)
Feb 24, 2016 1.206 1.256 1.200 1.256 8,792,472 +0.02(+2.02%)
Feb 23, 2016 1.231 1.254 1.218 1.231 8,031,011 -0.01(-0.46%)
Feb 22, 2016 1.227 1.239 1.213 1.237 15,437,882 +0.02(+2.05%)
Feb 19, 2016 1.235 1.235 1.193 1.212 7,276,054 -0.03(-2.76%)
Feb 18, 2016 1.286 1.288 1.225 1.246 8,551,828 -0.04(-2.83%)
Feb 17, 2016 1.254 1.298 1.250 1.283 14,707,815 +0.04(+3.39%)
Feb 16, 2016 1.229 1.256 1.206 1.241 10,255,771 +0.01(+0.93%)
Feb 12, 2016 1.170 1.229 1.229 1.229 11,967,853 +0.07(+6.28%)
Feb 11, 2016 1.147 1.176 1.125 1.156 9,699,098 -0.02(-1.63%)
Feb 10, 2016 1.210 1.222 1.171 1.176 8,439,740 -0.03(-2.84%)
Feb 09, 2016 1.181 1.235 1.174 1.210 13,396,253 +0.01(+0.48%)
Feb 08, 2016 1.220 1.223 1.183 1.204 15,987,978 -0.04(-3.52%)
Feb 05, 2016 1.269 1.298 1.244 1.248 8,733,860 -0.03(-2.25%)
Feb 04, 2016 1.252 1.302 1.243 1.277 9,624,033 +0.02(+1.98%)
Feb 03, 2016 1.260 1.260 1.204 1.252 11,249,604 +0.01(+0.77%)
Feb 02, 2016 1.250 1.262 1.229 1.242 13,987,798 -0.03(-2.55%)
Feb 01, 2016 1.260 1.286 1.212 1.275 7,210,274 +0.00(+0.15%)
Jan 29, 2016 1.235 1.296 1.213 1.273 19,941,816 +0.04(+3.10%)
Jan 28, 2016 1.262 1.275 1.221 1.235 14,013,228 -0.00(-0.15%)
Jan 27, 2016 1.176 1.254 1.176 1.237 14,350,328 +0.06(+4.69%)
Jan 26, 2016 1.105 1.197 1.093 1.181 16,824,912 +0.08(+7.48%)
Jan 25, 2016 1.187 1.200 1.091 1.099 16,911,748 -0.11(-8.73%)
Jan 22, 2016 1.223 1.233 1.176 1.204 15,639,772 +0.01(+1.12%)
Jan 21, 2016 1.166 1.246 1.156 1.191 16,790,274 +0.02(+1.63%)
Jan 20, 2016 1.107 1.212 1.053 1.172 22,432,378 +0.04(+3.55%)
Jan 19, 2016 1.202 1.233 1.114 1.132 18,659,624 -0.06(-5.43%)
Jan 15, 2016 1.183 1.197 1.197 1.197 16,637,393 -0.03(-2.34%)
Jan 14, 2016 1.158 1.244 1.134 1.225 17,388,976 +0.07(+6.30%)
Jan 13, 2016 1.191 1.262 1.149 1.153 18,203,650 -0.04(-3.21%)
Jan 12, 2016 1.244 1.265 1.162 1.191 22,892,410 -0.04(-3.11%)
Jan 11, 2016 1.204 1.239 1.189 1.229 14,937,410 +0.03(+2.23%)
Jan 08, 2016 1.210 1.221 1.176 1.202 13,612,221 +0.00(+0.16%)
Jan 07, 2016 1.227 1.252 1.199 1.200 13,616,965 -0.05(-4.12%)
Jan 06, 2016 1.267 1.269 1.239 1.252 11,074,614 -0.03(-2.67%)
Jan 05, 2016 1.252 1.290 1.240 1.286 14,758,727 +0.03(+2.75%)
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.