Indicators

MBIA Inc (NY: MBI )

5.600 -0.200 (-3.45%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.60	10.63	10.53	10.59	2,626,681	-0.04(-0.34%)
May 27, 2004	10.75	10.78	10.61	10.62	3,106,400	-0.08(-0.71%)
May 26, 2004	10.62	10.75	10.60	10.70	3,092,275	+0.04(+0.38%)
May 25, 2004	10.47	10.68	10.41	10.66	2,768,975	+0.20(+1.94%)
May 24, 2004	10.53	10.54	10.38	10.46	4,517,306	-0.05(-0.47%)
May 21, 2004	10.52	10.65	10.50	10.51	3,353,844	+0.03(+0.31%)
May 20, 2004	10.52	10.57	10.44	10.48	2,438,874	-0.05(-0.44%)
May 19, 2004	10.61	10.73	10.51	10.52	2,669,578	-0.06(-0.61%)
May 18, 2004	10.51	10.62	10.48	10.59	2,791,993	+0.10(+0.98%)
May 17, 2004	10.54	10.58	10.42	10.48	3,220,444	-0.15(-1.42%)
May 14, 2004	10.73	10.74	10.62	10.63	2,095,172	-0.09(-0.85%)
May 13, 2004	10.62	10.85	10.59	10.73	2,301,289	+0.02(+0.23%)
May 12, 2004	10.76	10.76	10.45	10.70	3,841,410	+0.02(+0.23%)
May 11, 2004	10.70	10.71	10.61	10.68	2,149,578	+0.06(+0.59%)
May 10, 2004	10.70	10.72	10.48	10.61	3,781,249	-0.16(-1.49%)
May 07, 2004	10.91	11.02	10.77	10.77	3,383,140	-0.18(-1.64%)
May 06, 2004	11.04	11.08	10.88	10.95	4,690,465	-0.16(-1.43%)
May 05, 2004	11.14	11.33	11.10	11.11	3,204,750	-0.04(-0.36%)
May 04, 2004	11.31	11.31	10.96	11.15	5,825,677	-0.16(-1.44%)

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.