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

MBIA Inc (NY: MBI )

6.720 -0.060 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2008 0.7837 0.8602 0.6920 0.8392 120,265,368 +0.04(+5.28%)
Jun 27, 2008 0.8296 0.8487 0.7703 0.7971 62,724,744 -0.04(-5.01%)
Jun 26, 2008 0.9118 0.9118 0.8028 0.8392 138,370,720 -0.10(-10.59%)
Jun 25, 2008 0.9539 0.9902 0.9099 0.9386 69,285,464 +0.00(+0.20%)
Jun 24, 2008 0.9233 0.9519 0.8124 0.9367 75,756,008 +0.02(+1.66%)
Jun 23, 2008 1.114 1.116 0.9003 0.9214 106,779,864 -0.15(-13.77%)
Jun 20, 2008 1.105 1.164 1.055 1.069 90,563,488 -0.16(-13.33%)
Jun 19, 2008 1.153 1.233 1.113 1.233 44,370,196 +0.06(+4.88%)
Jun 18, 2008 1.147 1.179 1.074 1.176 45,255,776 +0.01(+0.99%)
Jun 17, 2008 1.195 1.212 1.130 1.164 46,662,824 -0.01(-0.98%)
Jun 16, 2008 1.124 1.189 1.091 1.176 50,213,732 +0.05(+4.77%)
Jun 13, 2008 1.065 1.128 1.032 1.122 56,554,224 +0.11(+10.55%)
Jun 12, 2008 0.9519 1.166 0.9519 1.015 120,257,136 +0.09(+9.48%)
Jun 11, 2008 0.9730 0.9730 0.9099 0.9271 52,039,328 -0.03(-3.19%)
Jun 10, 2008 0.9844 1.015 0.9175 0.9577 75,098,896 +0.02(+2.45%)
Jun 09, 2008 1.051 1.067 0.9137 0.9347 62,442,876 -0.11(-10.11%)
Jun 06, 2008 1.116 1.128 1.040 1.040 56,580,836 -0.11(-9.93%)
Jun 05, 2008 1.097 1.204 0.9959 1.155 158,302,000 +0.08(+7.28%)
Jun 04, 2008 1.262 1.294 1.036 1.076 155,990,320 -0.20(-15.84%)
Jun 03, 2008 1.346 1.363 1.258 1.279 39,788,596 -0.05(-3.88%)
Jun 02, 2008 1.330 1.348 1.292 1.330 26,176,912 +0.00(+0.00%)
May 30, 2008 1.409 1.409 1.329 1.330 28,569,526 -0.08(-5.56%)
May 29, 2008 1.344 1.430 1.334 1.409 30,391,200 +0.06(+4.54%)
May 28, 2008 1.424 1.436 1.304 1.348 59,633,632 -0.03(-2.35%)
May 27, 2008 1.411 1.457 1.350 1.380 47,283,120 -0.03(-2.04%)
May 26, 2008 1.569 1.569 1.405 1.409 0 +0.00(+0.00%)
May 23, 2008 1.569 1.569 1.405 1.409 56,599,412 -0.13(-8.33%)
May 22, 2008 1.585 1.596 1.472 1.537 49,486,784 -0.02(-0.99%)
May 21, 2008 1.749 1.757 1.541 1.552 48,894,104 -0.19(-10.67%)
May 20, 2008 1.803 1.803 1.730 1.738 27,044,146 -0.08(-4.62%)
May 19, 2008 1.829 1.871 1.768 1.822 23,940,414 +0.00(+0.00%)
May 16, 2008 1.848 1.881 1.808 1.822 24,184,114 -0.03(-1.55%)
May 15, 2008 1.827 1.850 1.728 1.850 37,210,856 +0.07(+4.09%)
May 14, 2008 1.803 1.850 1.699 1.778 52,963,000 -0.00(-0.21%)
May 13, 2008 1.908 1.928 1.703 1.782 67,351,416 -0.10(-5.38%)
May 12, 2008 1.787 2.015 1.766 1.883 77,059,648 +0.08(+4.45%)
May 09, 2008 1.877 1.967 1.766 1.803 52,362,520 -0.18(-8.98%)
May 08, 2008 2.078 2.080 1.938 1.980 25,551,390 -0.06(-2.72%)
May 07, 2008 2.236 2.244 2.019 2.036 23,048,828 -0.14(-6.50%)
May 06, 2008 2.070 2.214 2.017 2.177 21,283,302 +0.06(+3.08%)
May 05, 2008 2.145 2.223 2.070 2.112 20,921,034 -0.07(-3.24%)
May 02, 2008 2.311 2.361 2.124 2.183 26,693,502 -0.06(-2.73%)
May 01, 2008 1.959 2.290 1.946 2.244 35,241,924 +0.26(+12.88%)
Apr 30, 2008 2.053 2.099 1.923 1.988 26,396,558 -0.07(-3.26%)
Apr 29, 2008 1.988 2.089 1.986 2.055 28,900,668 +0.06(+3.27%)
Apr 28, 2008 1.910 2.007 1.816 1.990 23,786,852 +0.11(+5.79%)
Apr 25, 2008 1.900 1.931 1.770 1.881 36,267,980 +0.01(+0.41%)
Apr 24, 2008 1.743 1.965 1.587 1.873 112,321,352 +0.16(+9.25%)
Apr 23, 2008 2.290 2.370 1.650 1.715 127,352,272 -0.82(-32.45%)
Apr 22, 2008 2.510 2.567 2.412 2.539 15,124,998 +0.06(+2.31%)
Apr 21, 2008 2.502 2.512 2.374 2.481 13,068,737 -0.01(-0.46%)
Apr 18, 2008 2.508 2.584 2.433 2.493 18,040,812 +0.06(+2.60%)
Apr 17, 2008 2.191 2.470 2.191 2.430 28,299,346 +0.20(+9.10%)
Apr 16, 2008 2.206 2.317 2.166 2.227 17,597,572 +0.02(+1.04%)
Apr 15, 2008 2.261 2.294 2.143 2.204 19,510,348 -0.04(-1.62%)
Apr 14, 2008 2.317 2.317 2.126 2.240 14,003,576 -0.02(-0.68%)
Apr 11, 2008 2.206 2.323 2.200 2.256 12,704,245 -0.02(-0.76%)
Apr 10, 2008 2.342 2.351 2.248 2.273 16,531,101 -0.02(-0.67%)
Apr 09, 2008 2.466 2.535 2.248 2.288 21,350,364 -0.19(-7.85%)
Apr 08, 2008 2.625 2.625 2.447 2.483 14,133,068 -0.11(-4.41%)
Apr 07, 2008 2.634 2.676 2.485 2.598 18,915,804 -0.00(-0.15%)
Apr 04, 2008 2.766 2.766 2.554 2.602 26,400,016 -0.13(-4.76%)
Apr 03, 2008 2.590 2.772 2.552 2.732 19,965,954 +0.10(+3.85%)
Apr 02, 2008 2.604 2.714 2.590 2.630 24,910,864 +0.05(+2.08%)
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.