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

MBIA Inc (NY: MBI )

6.150 -0.570 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2014 2.265 2.275 2.219 2.248 15,240,669 -0.02(-1.01%)
May 29, 2014 2.288 2.292 2.263 2.271 6,254,797 -0.00(-0.08%)
May 28, 2014 2.279 2.295 2.261 2.273 10,637,578 +0.00(+0.08%)
May 27, 2014 2.280 2.300 2.268 2.271 12,457,543 +0.00(+0.08%)
May 23, 2014 2.288 2.269 2.269 2.269 8,260,889 -0.02(-0.84%)
May 22, 2014 2.217 2.303 2.214 2.288 5,394,312 +0.02(+0.76%)
May 21, 2014 2.290 2.296 2.246 2.271 8,635,195 -0.01(-0.34%)
May 20, 2014 2.280 2.303 2.258 2.279 10,110,762 -0.01(-0.42%)
May 19, 2014 2.240 2.288 2.225 2.288 10,409,668 +0.03(+1.44%)
May 16, 2014 2.233 2.265 2.194 2.256 16,778,844 +0.03(+1.29%)
May 15, 2014 2.280 2.284 2.210 2.227 20,842,312 -0.07(-3.00%)
May 14, 2014 2.340 2.365 2.282 2.296 15,438,599 -0.04(-1.88%)
May 13, 2014 2.410 2.443 2.286 2.340 30,984,712 -0.04(-1.77%)
May 12, 2014 2.311 2.386 2.305 2.382 24,871,514 +0.09(+3.92%)
May 09, 2014 2.263 2.309 2.256 2.292 11,486,377 +0.02(+0.76%)
May 08, 2014 2.305 2.340 2.259 2.275 10,773,542 -0.03(-1.41%)
May 07, 2014 2.248 2.319 2.225 2.307 21,160,742 +0.06(+2.90%)
May 06, 2014 2.298 2.299 2.236 2.242 14,656,396 -0.07(-2.90%)
May 05, 2014 2.315 2.342 2.279 2.309 8,083,760 -0.03(-1.39%)
May 02, 2014 2.313 2.363 2.305 2.342 10,568,346 +0.03(+1.49%)
May 01, 2014 2.309 2.353 2.282 2.307 10,812,323 -0.01(-0.41%)
Apr 30, 2014 2.296 2.321 2.258 2.317 8,081,887 +0.02(+0.75%)
Apr 29, 2014 2.258 2.303 2.258 2.300 14,202,374 +0.05(+2.21%)
Apr 28, 2014 2.288 2.290 2.206 2.250 13,790,496 -0.03(-1.26%)
Apr 25, 2014 2.307 2.319 2.267 2.279 10,544,423 -0.04(-1.89%)
Apr 24, 2014 2.361 2.374 2.311 2.323 13,088,339 -0.03(-1.22%)
Apr 23, 2014 2.378 2.391 2.334 2.351 13,790,888 -0.03(-1.20%)
Apr 22, 2014 2.309 2.386 2.309 2.380 22,191,132 +0.08(+3.58%)
Apr 21, 2014 2.307 2.324 2.272 2.298 11,313,778 +0.01(+0.42%)
Apr 17, 2014 2.311 2.288 2.288 2.288 16,979,002 -0.03(-1.40%)
Apr 16, 2014 2.363 2.374 2.296 2.321 18,193,476 -0.02(-0.98%)
Apr 15, 2014 2.351 2.384 2.292 2.344 13,466,322 -0.01(-0.33%)
Apr 14, 2014 2.445 2.479 2.332 2.351 16,135,540 -0.07(-2.84%)
Apr 11, 2014 2.458 2.493 2.405 2.420 12,302,327 -0.07(-2.99%)
Apr 10, 2014 2.584 2.590 2.485 2.495 13,628,433 -0.10(-3.76%)
Apr 09, 2014 2.489 2.600 2.441 2.592 25,102,150 +0.11(+4.47%)
Apr 08, 2014 2.458 2.489 2.420 2.481 11,772,597 +0.02(+0.85%)
Apr 07, 2014 2.525 2.544 2.460 2.460 13,790,763 -0.07(-2.94%)
Apr 04, 2014 2.626 2.630 2.531 2.535 9,408,819 -0.07(-2.57%)
Apr 03, 2014 2.657 2.686 2.590 2.602 13,001,550 -0.06(-2.09%)
Apr 02, 2014 2.661 2.674 2.640 2.657 8,107,730 -0.00(-0.07%)
Apr 01, 2014 2.676 2.691 2.640 2.659 7,048,190 -0.02(-0.57%)
Mar 31, 2014 2.667 2.676 2.649 2.674 9,725,192 +0.03(+1.16%)
Mar 28, 2014 2.682 2.703 2.630 2.644 8,196,852 -0.01(-0.22%)
Mar 27, 2014 2.670 2.705 2.632 2.649 9,200,521 -0.01(-0.29%)
Mar 26, 2014 2.774 2.776 2.655 2.657 10,908,052 -0.09(-3.40%)
Mar 25, 2014 2.783 2.814 2.746 2.751 6,523,204 -0.01(-0.42%)
Mar 24, 2014 2.739 2.797 2.739 2.762 10,431,101 -0.02(-0.69%)
Mar 21, 2014 2.789 2.812 2.768 2.781 12,985,118 +0.00(+0.00%)
Mar 20, 2014 2.753 2.788 2.735 2.781 12,486,812 +0.03(+1.11%)
Mar 19, 2014 2.821 2.827 2.733 2.751 15,531,205 -0.05(-1.71%)
Mar 18, 2014 2.720 2.892 2.699 2.798 39,332,544 +0.09(+3.24%)
Mar 17, 2014 2.707 2.787 2.691 2.711 14,520,976 +0.01(+0.50%)
Mar 14, 2014 2.730 2.753 2.681 2.697 20,362,818 -0.04(-1.47%)
Mar 13, 2014 2.810 2.827 2.726 2.737 13,893,063 -0.06(-2.25%)
Mar 12, 2014 2.737 2.822 2.733 2.800 14,388,836 +0.05(+1.88%)
Mar 11, 2014 2.791 2.814 2.738 2.749 17,703,912 -0.04(-1.51%)
Mar 10, 2014 2.831 2.841 2.756 2.791 17,037,892 -0.05(-1.62%)
Mar 07, 2014 2.900 2.902 2.812 2.837 14,516,006 -0.03(-1.00%)
Mar 06, 2014 2.894 2.917 2.831 2.865 21,436,802 -0.02(-0.60%)
Mar 05, 2014 2.829 2.892 2.793 2.883 31,294,500 +0.05(+1.62%)
Mar 04, 2014 2.638 2.842 2.628 2.837 63,490,780 +0.29(+11.41%)
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.