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

MBIA Inc (NY: MBI )

3.710 +0.080 (+2.20%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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 (%)
May 28, 2021 4.454 4.454 4.327 4.358 515,805 -0.05(-1.09%)
May 27, 2021 4.292 4.441 4.231 4.406 739,530 +0.14(+3.27%)
May 26, 2021 4.140 4.284 4.083 4.266 816,495 +0.13(+3.16%)
May 25, 2021 4.240 4.367 4.131 4.135 955,060 -0.13(-2.97%)
May 24, 2021 4.140 4.273 4.100 4.262 1,159,462 +0.14(+3.39%)
May 21, 2021 4.079 4.135 4.031 4.122 1,131,238 +0.07(+1.83%)
May 20, 2021 4.005 4.085 3.957 4.048 580,946 +0.05(+1.31%)
May 19, 2021 3.882 4.005 3.839 3.996 838,681 +0.08(+2.12%)
May 18, 2021 3.961 3.974 3.913 3.913 612,375 -0.06(-1.43%)
May 17, 2021 3.900 4.039 3.869 3.970 1,052,453 +0.04(+1.11%)
May 14, 2021 3.913 3.983 3.891 3.926 687,366 +0.05(+1.35%)
May 13, 2021 3.865 3.961 3.813 3.874 1,599,112 +0.03(+0.68%)
May 12, 2021 3.752 3.917 3.743 3.847 2,562,184 +0.07(+1.85%)
May 11, 2021 4.188 4.192 3.721 3.778 3,039,424 -0.50(-11.72%)
May 10, 2021 4.340 4.362 4.205 4.279 1,162,406 -0.06(-1.31%)
May 07, 2021 4.471 4.497 4.284 4.336 715,180 -0.13(-2.83%)
May 06, 2021 4.463 4.572 4.323 4.463 1,080,294 -0.00(-0.10%)
May 05, 2021 4.480 4.497 4.362 4.467 653,060 -0.00(-0.10%)
May 04, 2021 4.519 4.550 4.410 4.471 756,845 -0.05(-1.16%)
May 03, 2021 4.432 4.528 4.377 4.524 787,428 +0.15(+3.49%)
Apr 30, 2021 4.441 4.515 4.323 4.371 923,152 -0.12(-2.72%)
Apr 29, 2021 4.449 4.541 4.436 4.493 853,875 +0.06(+1.38%)
Apr 28, 2021 4.354 4.441 4.310 4.432 598,533 +0.08(+1.91%)
Apr 27, 2021 4.423 4.449 4.332 4.349 554,427 -0.07(-1.48%)
Apr 26, 2021 4.428 4.567 4.375 4.415 1,306,461 +0.02(+0.40%)
Apr 23, 2021 4.323 4.432 4.323 4.397 1,575,571 +0.08(+1.82%)
Apr 22, 2021 4.297 4.349 4.271 4.319 597,736 +0.03(+0.81%)
Apr 21, 2021 4.196 4.327 4.170 4.284 599,631 +0.08(+1.97%)
Apr 20, 2021 4.284 4.299 4.164 4.201 871,158 -0.13(-2.92%)
Apr 19, 2021 4.319 4.349 4.266 4.327 690,940 -0.03(-0.60%)
Apr 16, 2021 4.406 4.436 4.340 4.354 641,186 -0.01(-0.30%)
Apr 15, 2021 4.367 4.410 4.292 4.367 526,914 +0.03(+0.60%)
Apr 14, 2021 4.288 4.371 4.253 4.340 608,748 +0.06(+1.43%)
Apr 13, 2021 4.362 4.368 4.244 4.279 706,719 -0.05(-1.11%)
Apr 12, 2021 4.354 4.415 4.314 4.327 888,715 -0.05(-1.20%)
Apr 09, 2021 4.388 4.436 4.332 4.380 1,014,619 +0.03(+0.80%)
Apr 08, 2021 4.306 4.393 4.253 4.345 1,123,809 +0.03(+0.61%)
Apr 07, 2021 4.340 4.384 4.266 4.319 698,505 -0.04(-1.00%)
Apr 06, 2021 4.362 4.393 4.323 4.362 609,399 +0.00(+0.00%)
Apr 05, 2021 4.288 4.410 4.266 4.362 921,414 +0.13(+3.09%)
Apr 01, 2021 4.170 4.249 4.153 4.231 668,236 +0.03(+0.83%)
Mar 31, 2021 4.135 4.279 4.114 4.196 1,179,766 +0.04(+0.94%)
Mar 30, 2021 4.114 4.218 4.109 4.157 624,731 +0.07(+1.71%)
Mar 29, 2021 4.188 4.266 4.083 4.087 1,232,469 -0.12(-2.90%)
Mar 26, 2021 4.384 4.441 4.148 4.210 956,392 -0.12(-2.82%)
Mar 25, 2021 4.201 4.354 4.100 4.332 1,436,053 +0.11(+2.58%)
Mar 24, 2021 4.384 4.463 4.223 4.223 1,543,269 -0.11(-2.52%)
Mar 23, 2021 4.345 4.458 4.292 4.332 2,297,613 -0.07(-1.49%)
Mar 22, 2021 4.397 4.401 4.183 4.397 3,227,615 +0.02(+0.40%)
Mar 19, 2021 4.349 4.393 4.166 4.380 4,468,818 +0.02(+0.40%)
Mar 18, 2021 4.454 4.650 4.310 4.362 3,839,681 -0.00(-0.10%)
Mar 17, 2021 4.375 4.406 4.314 4.367 2,127,461 +0.01(+0.20%)
Mar 16, 2021 4.388 4.423 4.262 4.358 1,359,014 -0.05(-1.09%)
Mar 15, 2021 4.327 4.445 4.166 4.406 1,538,095 +0.07(+1.71%)
Mar 12, 2021 4.384 4.458 4.264 4.332 1,335,327 -0.03(-0.80%)
Mar 11, 2021 4.550 4.576 4.153 4.367 4,193,638 -0.25(-5.48%)
Mar 10, 2021 4.397 4.720 4.391 4.620 4,607,527 +0.24(+5.58%)
Mar 09, 2021 4.153 4.397 3.930 4.375 5,842,486 +0.01(+0.30%)
Mar 08, 2021 3.738 4.423 3.586 4.362 19,907,444 +1.01(+30.21%)
Mar 05, 2021 3.320 3.389 3.254 3.350 1,322,489 +0.07(+2.26%)
Mar 04, 2021 3.119 3.372 3.110 3.276 1,821,264 +0.18(+5.77%)
Mar 03, 2021 3.163 3.189 3.023 3.097 1,608,504 -0.03(-1.11%)
Mar 02, 2021 3.123 3.355 3.049 3.132 3,218,773 -0.20(-5.90%)
Mar 01, 2021 3.259 3.394 3.219 3.328 1,247,706 +0.14(+4.52%)
Feb 26, 2021 3.071 3.259 2.988 3.184 2,177,557 +0.12(+3.99%)
Feb 25, 2021 3.084 3.136 3.054 3.062 1,682,649 -0.02(-0.71%)
Feb 24, 2021 3.019 3.154 3.010 3.084 1,356,878 +0.04(+1.29%)
Feb 23, 2021 2.783 3.080 2.761 3.045 2,361,839 +0.24(+8.72%)
Feb 22, 2021 2.718 2.825 2.687 2.801 823,499 +0.07(+2.72%)
Feb 19, 2021 2.722 2.801 2.696 2.726 942,867 +0.03(+0.97%)
Feb 18, 2021 2.801 2.818 2.696 2.700 1,727,954 -0.12(-4.18%)
Feb 17, 2021 2.818 2.840 2.683 2.818 1,526,951 -0.00(-0.15%)
Feb 16, 2021 2.992 3.003 2.809 2.822 1,117,963 -0.16(-5.27%)
Feb 12, 2021 3.093 3.106 2.866 2.979 2,787,796 +0.20(+7.22%)
Feb 11, 2021 2.814 2.818 2.718 2.779 1,066,792 -0.01(-0.47%)
Feb 10, 2021 2.875 2.892 2.770 2.792 957,806 -0.02(-0.62%)
Feb 09, 2021 2.883 2.888 2.735 2.809 945,734 -0.06(-2.13%)
Feb 08, 2021 2.831 2.892 2.801 2.870 784,441 +0.04(+1.54%)
Feb 05, 2021 2.875 2.888 2.779 2.827 723,942 -0.03(-0.92%)
Feb 04, 2021 2.766 2.870 2.765 2.853 954,551 +0.10(+3.81%)
Feb 03, 2021 2.748 2.792 2.687 2.748 746,380 -0.01(-0.47%)
Feb 02, 2021 2.661 2.774 2.617 2.761 1,196,446 +0.15(+5.68%)
Feb 01, 2021 2.691 2.705 2.600 2.613 1,493,808 -0.07(-2.44%)
Jan 29, 2021 2.857 2.866 2.678 2.678 1,880,003 -0.17(-5.83%)
Jan 28, 2021 2.875 2.945 2.840 2.844 907,518 -0.00(-0.15%)
Jan 27, 2021 3.036 3.180 2.831 2.849 2,318,733 -0.39(-12.11%)
Jan 26, 2021 3.341 3.341 3.136 3.241 2,457,760 +0.20(+6.45%)
Jan 25, 2021 3.219 3.250 2.984 3.045 1,353,742 +0.10(+3.56%)
Jan 22, 2021 2.931 2.949 2.853 2.940 893,809 -0.01(-0.30%)
Jan 21, 2021 3.036 3.036 2.923 2.949 642,493 -0.07(-2.31%)
Jan 20, 2021 3.049 3.121 2.979 3.019 846,459 -0.05(-1.56%)
Jan 19, 2021 3.128 3.167 3.067 3.067 982,796 -0.03(-1.12%)
Jan 15, 2021 3.123 3.171 3.080 3.102 757,411 -0.07(-2.07%)
Jan 14, 2021 3.232 3.250 3.150 3.167 540,056 -0.04(-1.36%)
Jan 13, 2021 3.285 3.328 3.176 3.211 592,076 -0.09(-2.77%)
Jan 12, 2021 3.359 3.403 3.285 3.302 1,158,612 +0.04(+1.20%)
Jan 11, 2021 3.184 3.289 3.184 3.263 666,283 +0.05(+1.49%)
Jan 08, 2021 3.123 3.228 3.093 3.215 616,428 +0.11(+3.66%)
Jan 07, 2021 3.163 3.163 3.027 3.102 776,257 -0.03(-1.11%)
Jan 06, 2021 2.940 3.167 2.940 3.136 998,357 +0.26(+9.10%)
Jan 05, 2021 2.787 2.897 2.783 2.875 704,138 +0.08(+2.81%)
Jan 04, 2021 2.866 2.897 2.783 2.796 576,363 -0.07(-2.58%)
Dec 31, 2020 2.870 2.870 2.870 718,007 +0.02(+0.77%)
Dec 30, 2020 2.853 2.892 2.818 2.849 718,007 +0.01(+0.46%)
Dec 29, 2020 2.958 2.958 2.818 2.835 1,176,931 -0.14(-4.69%)
Dec 28, 2020 3.075 3.110 2.975 2.975 711,670 -0.06(-1.87%)
Dec 24, 2020 3.032 3.036 2.958 3.032 299,846 -0.03(-0.86%)
Dec 23, 2020 3.014 3.088 2.982 3.058 1,035,067 +0.07(+2.49%)
Dec 22, 2020 2.953 3.014 2.910 2.984 1,538,299 +0.04(+1.48%)
Dec 21, 2020 2.997 3.019 2.879 2.940 1,623,340 -0.09(-3.02%)
Dec 18, 2020 3.171 3.198 3.014 3.032 4,426,638 -0.14(-4.27%)
Dec 17, 2020 3.158 3.215 3.084 3.167 1,701,516 +0.07(+2.11%)
Dec 16, 2020 3.276 3.280 3.088 3.102 1,776,026 -0.17(-5.33%)
Dec 15, 2020 3.311 3.359 3.215 3.276 1,260,860 +0.08(+2.60%)
Dec 14, 2020 3.224 3.263 3.104 3.193 961,891 +0.00(+0.00%)
Dec 11, 2020 3.232 3.232 3.102 3.193 756,035 -0.07(-2.14%)
Dec 10, 2020 3.136 3.267 3.093 3.263 971,403 +0.12(+3.89%)
Dec 09, 2020 2.866 3.150 2.851 3.141 1,136,593 +0.27(+9.42%)
Dec 08, 2020 2.757 2.870 2.753 2.870 939,767 +0.07(+2.49%)
Dec 07, 2020 2.910 2.910 2.774 2.801 1,378,011 -0.11(-3.75%)
Dec 04, 2020 2.866 2.918 2.862 2.910 603,361 +0.06(+1.99%)
Dec 03, 2020 2.857 2.910 2.822 2.853 464,760 -0.01(-0.30%)
Dec 02, 2020 2.888 2.905 2.766 2.862 961,320 -0.06(-1.94%)
Dec 01, 2020 2.835 3.136 2.744 2.918 2,156,187 +0.14(+5.02%)
Nov 30, 2020 2.953 2.953 2.766 2.779 1,589,064 -0.07(-2.45%)
Nov 27, 2020 2.914 2.940 2.823 2.849 876,158 -0.01(-0.31%)
Nov 25, 2020 2.822 2.879 2.787 2.857 1,134,741 +0.01(+0.46%)
Nov 24, 2020 2.918 2.962 2.827 2.844 1,508,227 -0.03(-1.21%)
Nov 23, 2020 2.879 2.923 2.818 2.879 1,413,314 +0.06(+2.17%)
Nov 20, 2020 2.779 2.862 2.722 2.818 2,178,245 +0.17(+6.43%)
Nov 19, 2020 2.639 2.652 2.578 2.648 830,470 -0.03(-0.98%)
Nov 18, 2020 2.617 2.713 2.609 2.674 967,826 +0.07(+2.51%)
Nov 17, 2020 2.639 2.639 2.552 2.609 1,013,723 -0.05(-1.81%)
Nov 16, 2020 2.657 2.670 2.626 2.657 603,097 +0.07(+2.70%)
Nov 13, 2020 2.569 2.626 2.561 2.587 544,217 +0.04(+1.72%)
Nov 12, 2020 2.548 2.579 2.513 2.543 914,766 -0.05(-2.02%)
Nov 11, 2020 2.757 2.757 2.572 2.596 935,283 -0.14(-4.95%)
Nov 10, 2020 2.979 2.979 2.696 2.731 1,261,381 -0.12(-4.13%)
Nov 09, 2020 2.753 2.914 2.661 2.849 1,367,081 +0.38(+15.17%)
Nov 06, 2020 2.534 2.565 2.425 2.473 904,813 -0.02(-0.70%)
Nov 05, 2020 2.521 2.582 2.486 2.491 921,827 -0.01(-0.35%)
Nov 04, 2020 2.626 2.635 2.495 2.500 778,283 -0.19(-7.13%)
Nov 03, 2020 2.539 2.700 2.539 2.691 720,187 +0.19(+7.49%)
Nov 02, 2020 2.530 2.587 2.486 2.504 966,765 +0.01(+0.53%)
Oct 30, 2020 2.587 2.609 2.486 2.491 1,055,195 -0.10(-4.03%)
Oct 29, 2020 2.565 2.639 2.473 2.596 919,970 +0.03(+1.19%)
Oct 28, 2020 2.617 2.635 2.556 2.565 1,046,894 -0.13(-4.70%)
Oct 27, 2020 2.840 2.849 2.687 2.691 694,487 -0.16(-5.51%)
Oct 26, 2020 2.905 2.923 2.835 2.849 454,639 -0.09(-3.12%)
Oct 23, 2020 2.940 2.984 2.914 2.940 503,871 +0.00(+0.15%)
Oct 22, 2020 2.945 3.001 2.918 2.936 657,613 -0.01(-0.44%)
Oct 21, 2020 2.857 2.979 2.822 2.949 743,565 +0.09(+3.21%)
Oct 20, 2020 2.888 2.888 2.827 2.857 600,496 +0.01(+0.46%)
Oct 19, 2020 2.905 2.905 2.816 2.844 525,493 -0.03(-1.06%)
Oct 16, 2020 2.818 2.879 2.792 2.875 551,782 +0.04(+1.38%)
Oct 15, 2020 2.757 2.875 2.757 2.835 551,438 +0.03(+0.93%)
Oct 14, 2020 2.949 2.949 2.809 2.809 762,926 -0.11(-3.74%)
Oct 13, 2020 2.992 2.992 2.844 2.918 780,310 -0.08(-2.76%)
Oct 12, 2020 2.897 3.006 2.827 3.001 923,189 +0.10(+3.61%)
Oct 09, 2020 2.931 2.931 2.853 2.897 712,250 +0.00(+0.00%)
Oct 08, 2020 2.892 2.931 2.835 2.897 803,871 +0.04(+1.37%)
Oct 07, 2020 2.844 2.875 2.809 2.857 864,684 +0.03(+1.24%)
Oct 06, 2020 2.866 2.931 2.814 2.822 888,816 -0.00(-0.15%)
Oct 05, 2020 2.766 2.859 2.761 2.827 659,355 +0.09(+3.18%)
Oct 02, 2020 2.630 2.777 2.630 2.739 889,454 +0.07(+2.78%)
Oct 01, 2020 2.639 2.687 2.626 2.665 1,245,868 +0.02(+0.83%)
Sep 30, 2020 2.648 2.709 2.635 2.644 996,974 +0.00(+0.00%)
Sep 29, 2020 2.744 2.757 2.609 2.644 840,153 -0.12(-4.42%)
Sep 28, 2020 2.726 2.774 2.652 2.766 1,126,550 +0.09(+3.43%)
Sep 25, 2020 2.622 2.691 2.622 2.674 895,185 +0.04(+1.66%)
Sep 24, 2020 2.726 2.726 2.578 2.630 1,635,364 -0.10(-3.83%)
Sep 23, 2020 2.657 2.875 2.648 2.735 2,562,260 +0.10(+3.64%)
Sep 22, 2020 2.578 2.700 2.578 2.639 2,524,570 +0.08(+3.24%)
Sep 21, 2020 2.526 2.600 2.473 2.556 2,813,487 -0.01(-0.34%)
Sep 18, 2020 2.578 2.674 2.521 2.565 10,361,910 -0.01(-0.51%)
Sep 17, 2020 2.473 2.591 2.408 2.578 3,583,708 +0.08(+3.32%)
Sep 16, 2020 2.513 2.541 2.406 2.495 3,334,056 -0.03(-1.04%)
Sep 15, 2020 2.644 2.663 2.482 2.521 3,296,580 -0.12(-4.46%)
Sep 14, 2020 2.849 2.849 2.635 2.639 2,989,895 -0.20(-6.92%)
Sep 11, 2020 3.014 3.014 2.779 2.835 3,062,656 -0.19(-6.34%)
Sep 10, 2020 3.389 3.389 2.975 3.027 4,607,954 -0.34(-10.10%)
Sep 09, 2020 3.433 3.451 3.328 3.368 1,503,800 -0.03(-1.03%)
Sep 08, 2020 3.538 3.538 3.398 3.403 1,728,156 -0.17(-4.65%)
Sep 04, 2020 3.629 3.634 3.490 3.568 2,576,436 +0.00(+0.12%)
Sep 03, 2020 3.642 3.651 3.507 3.564 1,905,364 -0.05(-1.33%)
Sep 02, 2020 3.577 3.642 3.551 3.612 989,590 +0.05(+1.47%)
Sep 01, 2020 3.516 3.564 3.468 3.560 1,689,167 +0.02(+0.62%)
Aug 31, 2020 3.538 3.560 3.503 3.538 1,494,814 +0.00(+0.00%)
Aug 28, 2020 3.538 3.560 3.485 3.538 1,383,467 -0.02(-0.49%)
Aug 27, 2020 3.485 3.568 3.485 3.555 1,163,243 +0.08(+2.39%)
Aug 26, 2020 3.507 3.507 3.451 3.472 1,341,381 -0.02(-0.50%)
Aug 25, 2020 3.555 3.564 3.457 3.490 1,427,603 -0.03(-0.87%)
Aug 24, 2020 3.424 3.551 3.368 3.520 1,550,446 +0.12(+3.46%)
Aug 21, 2020 3.477 3.507 3.398 3.403 1,136,346 -0.10(-2.74%)
Aug 20, 2020 3.472 3.507 3.459 3.499 1,448,705 -0.03(-0.99%)
Aug 19, 2020 3.459 3.564 3.459 3.533 1,192,854 +0.05(+1.38%)
Aug 18, 2020 3.494 3.520 3.464 3.485 866,362 -0.01(-0.37%)
Aug 17, 2020 3.468 3.503 3.416 3.499 1,245,490 +0.01(+0.38%)
Aug 14, 2020 3.359 3.514 3.339 3.485 1,201,679 +0.10(+2.96%)
Aug 13, 2020 3.446 3.516 3.363 3.385 1,389,962 -0.09(-2.51%)
Aug 12, 2020 3.625 3.625 3.466 3.472 1,281,833 -0.09(-2.45%)
Aug 11, 2020 3.734 3.791 3.560 3.560 1,380,437 -0.12(-3.32%)
Aug 10, 2020 3.560 3.782 3.560 3.682 1,372,693 +0.15(+4.33%)
Aug 07, 2020 3.459 3.538 3.416 3.529 1,110,900 +0.06(+1.76%)
Aug 06, 2020 3.451 3.520 3.420 3.468 1,536,529 -0.08(-2.21%)
Aug 05, 2020 3.533 3.560 3.512 3.546 776,293 +0.06(+1.63%)
Aug 04, 2020 3.507 3.555 3.490 3.490 664,101 -0.02(-0.62%)
Aug 03, 2020 3.512 3.564 3.481 3.512 1,114,192 +0.02(+0.50%)
Jul 31, 2020 3.503 3.546 3.459 3.494 1,479,290 -0.03(-0.87%)
Jul 30, 2020 3.446 3.540 3.446 3.525 1,078,391 +0.02(+0.50%)
Jul 29, 2020 3.429 3.516 3.429 3.507 1,066,787 +0.08(+2.42%)
Jul 28, 2020 3.315 3.494 3.315 3.424 1,318,913 +0.08(+2.48%)
Jul 27, 2020 3.368 3.451 3.337 3.341 1,525,040 -0.03(-1.03%)
Jul 24, 2020 3.333 3.407 3.315 3.376 1,371,088 +0.03(+0.78%)
Jul 23, 2020 3.307 3.398 3.307 3.350 1,438,563 +0.06(+1.86%)
Jul 22, 2020 3.202 3.376 3.202 3.289 3,019,513 +0.05(+1.62%)
Jul 21, 2020 3.211 3.276 3.202 3.237 1,632,322 +0.07(+2.06%)
Jul 20, 2020 3.180 3.211 3.102 3.171 1,824,653 -0.03(-1.09%)
Jul 17, 2020 3.389 3.389 3.202 3.206 1,965,510 -0.17(-5.04%)
Jul 16, 2020 3.333 3.420 3.315 3.376 2,855,553 +0.03(+0.91%)
Jul 15, 2020 3.302 3.383 3.285 3.346 3,088,150 +0.14(+4.21%)
Jul 14, 2020 3.136 3.224 3.128 3.211 2,363,474 +0.07(+2.36%)
Jul 13, 2020 3.189 3.272 3.132 3.136 2,364,675 +0.00(+0.00%)
Jul 10, 2020 2.988 3.171 2.988 3.136 2,646,584 +0.15(+4.96%)
Jul 09, 2020 3.019 3.023 2.953 2.988 2,106,360 -0.04(-1.44%)
Jul 08, 2020 3.023 3.097 2.929 3.032 2,313,224 +0.00(+0.00%)
Jul 07, 2020 3.093 3.141 3.032 3.032 1,681,776 -0.11(-3.61%)
Jul 06, 2020 3.176 3.254 3.136 3.145 1,659,590 +0.04(+1.41%)
Jul 02, 2020 3.136 3.189 3.093 3.102 1,798,852 +0.03(+1.14%)
Jul 01, 2020 3.171 3.228 3.054 3.067 2,071,620 -0.10(-3.03%)
Jun 30, 2020 3.097 3.219 3.097 3.163 1,836,227 +0.04(+1.40%)
Jun 29, 2020 3.027 3.189 3.010 3.119 1,921,576 +0.14(+4.69%)
Jun 26, 2020 3.062 3.093 2.949 2.979 3,682,293 -0.13(-4.21%)
Jun 25, 2020 3.049 3.141 2.986 3.110 1,923,967 +0.05(+1.71%)
Jun 24, 2020 3.084 3.119 3.006 3.058 2,158,798 -0.09(-2.77%)
Jun 23, 2020 3.062 3.189 3.045 3.145 2,234,223 +0.14(+4.49%)
Jun 22, 2020 2.857 3.027 2.818 3.010 2,633,567 +0.15(+5.34%)
Jun 19, 2020 2.923 2.958 2.822 2.857 4,404,631 -0.04(-1.36%)
Jun 18, 2020 3.023 3.032 2.814 2.897 2,960,417 -0.17(-5.55%)
Jun 17, 2020 3.184 3.202 3.045 3.067 2,157,583 -0.12(-3.83%)
Jun 16, 2020 3.315 3.328 3.150 3.189 1,646,883 +0.01(+0.27%)
Jun 15, 2020 3.010 3.193 2.978 3.180 1,860,249 +0.05(+1.53%)
Jun 12, 2020 3.102 3.136 2.992 3.132 1,601,246 +0.17(+5.59%)
Jun 11, 2020 2.992 3.012 2.862 2.966 6,338,169 -0.20(-6.21%)
Jun 10, 2020 3.237 3.283 3.084 3.163 1,426,351 -0.11(-3.33%)
Jun 09, 2020 3.293 3.317 3.150 3.272 1,429,288 -0.11(-3.23%)
Jun 08, 2020 3.311 3.398 3.300 3.381 1,603,960 +0.10(+3.20%)
Jun 05, 2020 3.429 3.446 3.237 3.276 2,225,469 +0.01(+0.27%)
Jun 04, 2020 3.202 3.335 3.167 3.267 1,489,633 +0.02(+0.67%)
Jun 03, 2020 3.250 3.326 3.237 3.245 1,607,548 +0.10(+3.05%)
Jun 02, 2020 3.106 3.217 3.097 3.150 2,049,423 +0.07(+2.41%)
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.