Indicators

MBIA Inc (NY: MBI )

3.580 -0.020 (-0.56%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.827	2.888	2.748	2.814	10,393,992	-0.03(-1.07%)
May 28, 2009	2.879	2.931	2.722	2.844	9,230,527	+0.01(+0.31%)
May 27, 2009	2.931	2.979	2.822	2.835	8,640,486	-0.07(-2.40%)
May 26, 2009	2.635	2.949	2.600	2.905	12,159,198	+0.24(+9.00%)
May 22, 2009	2.670	2.713	2.574	2.665	6,712,741	+0.03(+0.99%)
May 21, 2009	2.617	2.718	2.574	2.639	8,845,576	-0.08(-3.04%)
May 20, 2009	2.831	2.984	2.700	2.722	10,343,832	-0.03(-1.27%)
May 19, 2009	2.748	2.894	2.652	2.757	8,509,019	-0.03(-1.25%)
May 18, 2009	2.534	2.805	2.508	2.792	11,141,904	+0.33(+13.27%)
May 15, 2009	2.622	2.652	2.417	2.465	10,651,223	-0.18(-6.77%)
May 14, 2009	2.255	2.705	2.247	2.644	21,247,908	+0.16(+6.50%)
May 13, 2009	2.569	2.635	2.456	2.482	22,588,716	-0.20(-7.33%)
May 12, 2009	3.372	3.446	2.626	2.678	68,633,224	-0.36(-11.78%)
May 11, 2009	3.032	3.372	2.982	3.036	34,686,368	-0.11(-3.47%)
May 08, 2009	2.835	3.145	2.814	3.145	20,637,820	+0.36(+12.83%)
May 07, 2009	2.582	2.927	2.580	2.787	21,234,510	+0.14(+5.10%)
May 06, 2009	2.652	2.696	2.382	2.652	20,226,272	+0.12(+4.65%)
May 05, 2009	2.155	2.596	2.094	2.534	29,894,146	+0.31(+13.92%)
May 04, 2009	2.063	2.251	2.059	2.225	17,313,912	+0.22(+10.87%)

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.