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 (%)
Apr 30, 2024 6.320 6.420 6.285 6.290 278,613 -0.12(-1.87%)
Apr 29, 2024 6.850 6.860 6.390 6.410 321,802 -0.41(-6.01%)
Apr 26, 2024 6.310 6.830 6.270 6.820 663,792 +0.49(+7.74%)
Apr 25, 2024 6.500 6.515 6.280 6.330 372,975 -0.25(-3.80%)
Apr 24, 2024 6.250 6.590 6.250 6.580 404,205 +0.29(+4.61%)
Apr 23, 2024 6.120 6.290 6.105 6.290 500,613 +0.21(+3.45%)
Apr 22, 2024 6.150 6.210 6.030 6.080 310,672 -0.04(-0.65%)
Apr 19, 2024 6.030 6.190 6.030 6.120 424,275 +0.07(+1.16%)
Apr 18, 2024 6.140 6.200 6.040 6.050 238,573 -0.07(-1.14%)
Apr 17, 2024 6.270 6.340 6.065 6.120 410,581 -0.14(-2.24%)
Apr 16, 2024 6.230 6.320 6.190 6.260 551,049 +0.03(+0.48%)
Apr 15, 2024 6.360 6.410 6.220 6.230 228,301 -0.01(-0.16%)
Apr 12, 2024 6.200 6.400 6.170 6.240 285,205 -0.05(-0.79%)
Apr 11, 2024 6.220 6.340 6.140 6.290 289,648 +0.06(+0.96%)
Apr 10, 2024 6.490 6.490 6.080 6.230 593,549 -0.48(-7.15%)
Apr 09, 2024 6.630 6.810 6.560 6.710 227,027 +0.14(+2.13%)
Apr 08, 2024 6.470 6.770 6.445 6.570 475,022 +0.13(+2.02%)
Apr 05, 2024 6.400 6.480 6.355 6.440 195,958 +0.03(+0.47%)
Apr 04, 2024 6.420 6.596 6.350 6.410 264,002 +0.10(+1.58%)
Apr 03, 2024 6.290 6.405 6.260 6.310 260,663 -0.03(-0.47%)
Apr 02, 2024 6.590 6.630 6.320 6.340 310,511 -0.35(-5.23%)
Apr 01, 2024 6.620 6.775 6.530 6.690 350,154 -0.07(-1.04%)
Mar 28, 2024 6.770 6.860 6.680 6.760 389,819 +0.00(+0.00%)
Mar 27, 2024 6.570 6.860 6.570 6.760 446,936 +0.22(+3.36%)
Mar 26, 2024 6.680 6.760 6.515 6.540 184,705 -0.09(-1.36%)
Mar 25, 2024 6.560 6.740 6.540 6.630 187,830 +0.09(+1.38%)
Mar 22, 2024 6.670 6.670 6.480 6.540 222,122 -0.13(-1.95%)
Mar 21, 2024 6.620 6.770 6.540 6.670 299,598 +0.03(+0.45%)
Mar 20, 2024 6.420 6.710 6.310 6.640 287,597 +0.14(+2.15%)
Mar 19, 2024 6.480 6.725 6.480 6.500 256,873 -0.02(-0.31%)
Mar 18, 2024 6.540 6.580 6.430 6.520 237,020 -0.03(-0.46%)
Mar 15, 2024 6.440 6.600 6.440 6.550 1,005,314 +0.07(+1.08%)
Mar 14, 2024 6.640 6.640 6.380 6.480 329,521 -0.21(-3.14%)
Mar 13, 2024 6.660 6.790 6.645 6.690 336,720 +0.01(+0.15%)
Mar 12, 2024 6.630 6.720 6.505 6.680 335,744 +0.02(+0.30%)
Mar 11, 2024 6.330 6.660 6.320 6.660 455,555 +0.27(+4.23%)
Mar 08, 2024 6.650 6.725 6.380 6.390 432,891 -0.27(-4.05%)
Mar 07, 2024 6.500 6.820 6.450 6.660 424,529 +0.22(+3.42%)
Mar 06, 2024 6.640 6.665 6.360 6.440 555,838 -0.14(-2.13%)
Mar 05, 2024 6.430 6.740 6.430 6.580 535,500 +0.11(+1.70%)
Mar 04, 2024 6.720 6.750 6.430 6.470 592,016 -0.24(-3.58%)
Mar 01, 2024 6.580 6.810 6.440 6.710 691,290 +0.18(+2.76%)
Feb 29, 2024 6.520 7.075 6.400 6.530 1,693,699 -0.35(-5.09%)
Feb 28, 2024 6.780 7.110 6.780 6.880 782,049 +0.05(+0.73%)
Feb 27, 2024 6.900 7.040 6.801 6.830 316,948 -0.01(-0.15%)
Feb 26, 2024 6.850 6.920 6.750 6.840 279,238 -0.01(-0.15%)
Feb 23, 2024 6.610 6.950 6.610 6.850 349,004 +0.21(+3.16%)
Feb 22, 2024 6.710 6.790 6.580 6.640 382,658 -0.06(-0.90%)
Feb 21, 2024 6.760 6.840 6.620 6.700 310,049 -0.07(-1.03%)
Feb 20, 2024 6.540 6.780 6.540 6.770 357,237 +0.12(+1.80%)
Feb 16, 2024 6.790 6.860 6.640 6.650 404,552 -0.20(-2.92%)
Feb 15, 2024 6.920 6.950 6.758 6.850 377,606 +0.04(+0.59%)
Feb 14, 2024 6.450 6.830 6.410 6.810 534,716 +0.44(+6.91%)
Feb 13, 2024 6.200 6.490 6.180 6.370 890,217 +0.08(+1.27%)
Feb 12, 2024 6.140 6.320 6.140 6.290 483,772 +0.15(+2.44%)
Feb 09, 2024 6.070 6.140 6.000 6.140 316,358 +0.08(+1.32%)
Feb 08, 2024 6.110 6.150 5.990 6.060 375,857 -0.03(-0.49%)
Feb 07, 2024 6.200 6.210 6.012 6.090 318,492 -0.06(-0.98%)
Feb 06, 2024 6.120 6.230 6.080 6.150 390,109 +0.02(+0.33%)
Feb 05, 2024 6.070 6.210 5.980 6.130 476,707 -0.04(-0.65%)
Feb 02, 2024 6.030 6.254 6.030 6.170 427,790 +0.04(+0.65%)
Feb 01, 2024 6.090 6.240 5.960 6.130 582,094 +0.05(+0.82%)
Jan 31, 2024 6.250 6.430 6.070 6.080 596,405 -0.18(-2.88%)
Jan 30, 2024 6.370 6.410 6.240 6.260 353,182 -0.11(-1.73%)
Jan 29, 2024 6.400 6.450 6.320 6.370 265,604 -0.04(-0.62%)
Jan 26, 2024 6.540 6.670 6.400 6.410 341,868 -0.07(-1.08%)
Jan 25, 2024 6.690 6.790 6.320 6.480 449,409 -0.12(-1.82%)
Jan 24, 2024 6.510 6.840 6.510 6.600 931,491 +0.15(+2.33%)
Jan 23, 2024 6.560 6.700 6.430 6.450 694,099 -0.05(-0.77%)
Jan 22, 2024 6.010 6.575 5.930 6.500 1,091,668 +0.56(+9.43%)
Jan 19, 2024 5.670 5.960 5.570 5.940 681,295 +0.31(+5.51%)
Jan 18, 2024 5.400 5.640 5.300 5.630 640,772 +0.29(+5.43%)
Jan 17, 2024 5.250 5.380 5.210 5.340 664,302 -0.01(-0.19%)
Jan 16, 2024 5.360 5.390 5.280 5.350 645,460 -0.09(-1.65%)
Jan 12, 2024 5.500 5.520 5.380 5.440 757,850 +0.00(+0.00%)
Jan 11, 2024 5.680 5.720 5.440 5.440 835,085 -0.25(-4.39%)
Jan 10, 2024 5.700 5.830 5.670 5.690 760,123 -0.03(-0.52%)
Jan 09, 2024 5.880 5.880 5.650 5.720 598,772 -0.18(-3.05%)
Jan 08, 2024 5.710 5.940 5.660 5.900 811,502 +0.21(+3.69%)
Jan 05, 2024 5.590 5.780 5.570 5.690 595,954 +0.09(+1.61%)
Jan 04, 2024 5.570 5.840 5.510 5.600 917,162 +0.07(+1.27%)
Jan 03, 2024 5.700 5.880 5.520 5.530 1,337,485 -0.23(-3.99%)
Jan 02, 2024 6.030 6.120 5.730 5.760 1,060,597 -0.36(-5.88%)
Dec 29, 2023 6.050 6.180 5.960 6.120 925,820 +0.02(+0.33%)
Dec 28, 2023 6.120 6.220 5.780 6.100 1,386,585 -0.02(-0.33%)
Dec 27, 2023 6.540 6.560 6.090 6.120 1,994,599 -0.55(-8.25%)
Dec 26, 2023 6.210 7.330 6.140 6.670 5,504,479 +0.48(+7.75%)
Dec 22, 2023 5.950 6.216 5.747 6.190 3,896,308 +0.21(+3.58%)
Dec 21, 2023 6.037 6.094 5.902 5.976 2,519,552 -0.10(-1.58%)
Dec 20, 2023 5.845 6.129 5.845 6.072 2,124,793 +0.21(+3.57%)
Dec 19, 2023 5.649 5.898 5.531 5.863 2,857,646 +0.14(+2.44%)
Dec 18, 2023 5.959 6.002 5.684 5.723 3,305,422 -0.29(-4.79%)
Dec 15, 2023 6.002 6.120 5.601 6.011 7,060,293 -0.20(-3.23%)
Dec 14, 2023 6.042 6.269 5.840 6.212 3,417,568 +0.22(+3.71%)
Dec 13, 2023 5.889 6.070 5.789 5.989 3,466,848 +0.07(+1.10%)
Dec 12, 2023 5.998 6.072 5.784 5.924 5,583,302 -0.10(-1.59%)
Dec 11, 2023 5.885 6.234 5.767 6.020 8,216,588 +0.17(+2.83%)
Dec 08, 2023 5.457 5.893 5.134 5.854 26,411,026 +2.63(+81.84%)
Dec 07, 2023 3.232 3.232 3.163 3.219 2,538,974 +0.01(+0.27%)
Dec 06, 2023 3.228 3.252 3.191 3.211 739,530 -0.01(-0.27%)
Dec 05, 2023 3.245 3.269 3.202 3.219 745,440 -0.02(-0.67%)
Dec 04, 2023 3.198 3.276 3.198 3.241 731,997 +0.03(+0.81%)
Dec 01, 2023 3.145 3.228 3.128 3.215 806,494 +0.06(+1.80%)
Nov 30, 2023 3.176 3.198 3.139 3.158 911,747 -0.01(-0.41%)
Nov 29, 2023 3.224 3.265 3.158 3.171 596,995 -0.03(-0.95%)
Nov 28, 2023 3.215 3.215 3.163 3.202 617,200 -0.02(-0.68%)
Nov 27, 2023 3.219 3.254 3.182 3.224 735,367 +0.02(+0.54%)
Nov 24, 2023 3.206 3.267 3.171 3.206 555,026 +0.01(+0.41%)
Nov 22, 2023 3.193 3.250 3.176 3.193 701,868 -0.00(-0.14%)
Nov 21, 2023 3.119 3.245 3.099 3.198 870,112 +0.07(+2.23%)
Nov 20, 2023 3.141 3.184 3.080 3.128 949,391 +0.02(+0.70%)
Nov 17, 2023 3.145 3.193 3.088 3.106 952,660 -0.01(-0.42%)
Nov 16, 2023 3.189 3.189 3.097 3.119 1,079,320 -0.07(-2.19%)
Nov 15, 2023 3.224 3.280 3.167 3.189 1,028,843 -0.02(-0.54%)
Nov 14, 2023 3.171 3.211 3.123 3.206 1,045,019 +0.12(+3.96%)
Nov 13, 2023 3.062 3.117 3.036 3.084 696,910 +0.01(+0.43%)
Nov 10, 2023 3.080 3.097 3.001 3.071 1,033,937 +0.00(+0.00%)
Nov 09, 2023 3.088 3.165 3.049 3.071 1,213,680 +0.01(+0.29%)
Nov 08, 2023 2.931 3.086 2.914 3.062 1,219,141 +0.15(+5.25%)
Nov 07, 2023 2.971 2.975 2.901 2.910 1,233,104 -0.06(-2.06%)
Nov 06, 2023 2.844 2.975 2.840 2.971 1,242,691 +0.09(+3.03%)
Nov 03, 2023 3.023 3.106 2.678 2.883 2,572,963 -0.28(-8.83%)
Nov 02, 2023 3.123 3.176 3.097 3.163 899,632 +0.08(+2.55%)
Nov 01, 2023 2.992 3.104 2.958 3.084 822,192 +0.08(+2.76%)
Oct 31, 2023 2.840 3.023 2.840 3.001 1,106,854 +0.14(+5.04%)
Oct 30, 2023 2.853 2.932 2.844 2.857 626,861 +0.05(+1.71%)
Oct 27, 2023 2.809 2.831 2.753 2.809 636,147 +0.00(+0.00%)
Oct 26, 2023 2.787 2.894 2.774 2.809 807,564 +0.04(+1.58%)
Oct 25, 2023 2.753 2.803 2.750 2.766 578,812 +0.01(+0.48%)
Oct 24, 2023 2.687 2.759 2.661 2.753 757,977 +0.09(+3.44%)
Oct 23, 2023 2.674 2.691 2.648 2.661 683,401 -0.01(-0.49%)
Oct 20, 2023 2.722 2.746 2.670 2.674 588,165 -0.04(-1.45%)
Oct 19, 2023 2.770 2.809 2.713 2.713 496,876 -0.07(-2.51%)
Oct 18, 2023 2.835 2.866 2.774 2.783 626,663 -0.07(-2.30%)
Oct 17, 2023 2.735 2.868 2.735 2.849 746,499 +0.11(+3.98%)
Oct 16, 2023 2.748 2.796 2.705 2.739 901,131 +0.03(+1.29%)
Oct 13, 2023 2.779 2.792 2.648 2.705 1,281,840 -0.07(-2.67%)
Oct 12, 2023 2.853 2.853 2.727 2.779 896,913 -0.05(-1.70%)
Oct 11, 2023 2.914 2.931 2.798 2.827 828,854 -0.09(-3.14%)
Oct 10, 2023 2.971 2.999 2.910 2.918 876,497 -0.06(-1.91%)
Oct 09, 2023 3.001 3.088 2.966 2.975 493,085 -0.04(-1.45%)
Oct 06, 2023 2.992 3.040 2.949 3.019 533,853 +0.01(+0.44%)
Oct 05, 2023 3.027 3.088 3.001 3.006 826,988 -0.03(-1.01%)
Oct 04, 2023 2.997 3.054 2.949 3.036 640,606 +0.03(+0.87%)
Oct 03, 2023 3.067 3.084 2.999 3.010 864,916 -0.07(-2.13%)
Oct 02, 2023 3.128 3.163 3.023 3.075 1,740,468 -0.07(-2.22%)
Sep 29, 2023 3.193 3.202 3.128 3.145 712,397 -0.04(-1.37%)
Sep 28, 2023 3.280 3.326 3.189 3.189 749,433 -0.10(-2.92%)
Sep 27, 2023 3.232 3.289 3.215 3.285 660,236 +0.07(+2.03%)
Sep 26, 2023 3.315 3.350 3.198 3.219 728,054 -0.12(-3.66%)
Sep 25, 2023 3.298 3.352 3.324 3.341 542,470 +0.04(+1.19%)
Sep 22, 2023 3.311 3.333 3.245 3.302 628,082 +0.02(+0.67%)
Sep 21, 2023 3.403 3.416 3.280 3.280 703,374 -0.14(-3.96%)
Sep 20, 2023 3.472 3.494 3.411 3.416 469,131 -0.04(-1.14%)
Sep 19, 2023 3.433 3.472 3.411 3.455 438,340 +0.02(+0.64%)
Sep 18, 2023 3.520 3.520 3.403 3.433 557,733 -0.10(-2.72%)
Sep 15, 2023 3.599 3.625 3.520 3.529 1,305,704 -0.09(-2.53%)
Sep 14, 2023 3.616 3.665 3.599 3.621 534,658 +0.02(+0.61%)
Sep 13, 2023 3.629 3.629 3.566 3.599 401,107 -0.01(-0.36%)
Sep 12, 2023 3.551 3.616 3.516 3.612 530,458 +0.07(+1.97%)
Sep 11, 2023 3.525 3.551 3.490 3.542 587,573 +0.03(+0.87%)
Sep 08, 2023 3.682 3.690 3.507 3.512 701,011 -0.14(-3.94%)
Sep 07, 2023 3.616 3.717 3.577 3.656 1,444,056 +0.09(+2.45%)
Sep 06, 2023 3.499 3.570 3.490 3.568 824,441 +0.07(+2.12%)
Sep 05, 2023 3.507 3.560 3.459 3.494 890,153 -0.04(-1.11%)
Sep 01, 2023 3.468 3.551 3.464 3.533 500,984 +0.09(+2.66%)
Aug 31, 2023 3.389 3.453 3.380 3.442 962,992 +0.07(+2.07%)
Aug 30, 2023 3.403 3.424 3.357 3.372 1,031,658 -0.05(-1.40%)
Aug 29, 2023 3.656 3.656 3.407 3.420 1,084,471 -0.23(-6.22%)
Aug 28, 2023 3.634 3.738 3.621 3.647 800,992 +0.01(+0.36%)
Aug 25, 2023 3.664 3.708 3.618 3.634 515,071 +0.00(+0.00%)
Aug 24, 2023 3.560 3.688 3.560 3.634 676,377 +0.04(+1.22%)
Aug 23, 2023 3.516 3.616 3.516 3.590 545,574 +0.08(+2.36%)
Aug 22, 2023 3.542 3.590 3.505 3.507 570,522 -0.04(-1.11%)
Aug 21, 2023 3.686 3.690 3.520 3.546 724,386 -0.14(-3.90%)
Aug 18, 2023 3.608 3.745 3.599 3.690 705,414 +0.05(+1.44%)
Aug 17, 2023 3.660 3.716 3.629 3.638 728,852 -0.00(-0.12%)
Aug 16, 2023 3.690 3.769 3.642 3.642 528,564 -0.04(-1.18%)
Aug 15, 2023 3.699 3.712 3.677 3.686 524,658 -0.04(-1.05%)
Aug 14, 2023 3.800 3.813 3.725 3.725 526,930 -0.10(-2.73%)
Aug 11, 2023 3.673 3.852 3.673 3.830 646,229 +0.14(+3.78%)
Aug 10, 2023 3.734 3.765 3.690 3.690 433,251 -0.04(-1.05%)
Aug 09, 2023 3.712 3.769 3.695 3.730 621,618 +0.00(+0.00%)
Aug 08, 2023 3.773 3.782 3.629 3.730 851,069 -0.08(-2.17%)
Aug 07, 2023 3.717 3.895 3.712 3.813 656,740 +0.10(+2.58%)
Aug 04, 2023 3.730 3.769 3.701 3.717 826,066 +0.02(+0.59%)
Aug 03, 2023 3.525 3.847 3.516 3.695 741,217 -0.13(-3.42%)
Aug 02, 2023 3.734 3.867 3.704 3.826 683,838 +0.07(+1.74%)
Aug 01, 2023 3.813 3.839 3.725 3.760 583,617 -0.05(-1.37%)
Jul 31, 2023 3.804 3.904 3.804 3.813 537,963 +0.02(+0.46%)
Jul 28, 2023 3.909 3.939 3.795 3.795 406,737 -0.08(-2.03%)
Jul 27, 2023 3.926 3.952 3.861 3.874 551,947 -0.05(-1.33%)
Jul 26, 2023 3.808 3.926 3.808 3.926 548,080 +0.13(+3.45%)
Jul 25, 2023 3.804 3.847 3.778 3.795 287,082 -0.03(-0.68%)
Jul 24, 2023 3.743 3.821 3.712 3.821 422,747 +0.07(+1.74%)
Jul 21, 2023 3.843 3.874 3.743 3.756 485,880 -0.06(-1.60%)
Jul 20, 2023 3.826 3.830 3.738 3.817 422,252 +0.02(+0.46%)
Jul 19, 2023 3.808 3.847 3.765 3.800 565,426 +0.01(+0.23%)
Jul 18, 2023 3.765 3.852 3.765 3.791 299,301 +0.04(+1.16%)
Jul 17, 2023 3.660 3.778 3.638 3.747 690,369 +0.09(+2.38%)
Jul 14, 2023 3.730 3.752 3.638 3.660 1,213,593 -0.07(-1.87%)
Jul 13, 2023 3.773 3.832 3.725 3.730 677,986 -0.04(-1.16%)
Jul 12, 2023 3.926 3.939 3.765 3.773 412,321 -0.10(-2.59%)
Jul 11, 2023 3.830 3.895 3.808 3.874 434,181 +0.06(+1.49%)
Jul 10, 2023 3.861 3.941 3.797 3.817 608,368 -0.05(-1.35%)
Jul 07, 2023 3.734 3.878 3.734 3.869 401,382 +0.11(+2.90%)
Jul 06, 2023 3.712 3.795 3.677 3.760 594,141 +0.00(+0.12%)
Jul 05, 2023 3.861 3.861 3.747 3.756 474,372 -0.14(-3.48%)
Jul 03, 2023 3.738 3.922 3.738 3.891 452,743 +0.12(+3.24%)
Jun 30, 2023 3.830 3.843 3.765 3.769 369,352 -0.02(-0.58%)
Jun 29, 2023 3.660 3.795 3.647 3.791 525,467 +0.14(+3.95%)
Jun 28, 2023 3.586 3.669 3.546 3.647 793,507 +0.05(+1.46%)
Jun 27, 2023 3.712 3.736 3.568 3.594 1,475,911 -0.10(-2.72%)
Jun 26, 2023 3.708 3.765 3.690 3.695 677,388 -0.00(-0.12%)
Jun 23, 2023 3.686 3.725 3.680 3.699 1,036,502 -0.04(-1.05%)
Jun 22, 2023 3.721 3.756 3.686 3.738 556,550 +0.00(+0.00%)
Jun 21, 2023 3.699 3.752 3.669 3.738 650,532 +0.03(+0.94%)
Jun 20, 2023 3.782 3.821 3.704 3.704 880,768 -0.09(-2.30%)
Jun 16, 2023 3.891 3.900 3.762 3.791 916,770 -0.04(-1.14%)
Jun 15, 2023 3.725 3.834 3.725 3.834 529,209 -0.29(-7.08%)
May 08, 2023 4.140 4.218 4.109 4.127 1,129,136 -0.03(-0.84%)
May 05, 2023 4.109 4.251 4.109 4.162 945,173 +0.13(+3.14%)
May 04, 2023 4.005 4.053 3.869 4.035 847,113 -0.01(-0.32%)
May 03, 2023 4.066 4.196 4.044 4.048 531,618 -0.04(-1.07%)
May 02, 2023 4.236 4.236 3.991 4.092 1,198,335 -0.18(-4.29%)
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.