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

MBIA Inc (NY: MBI )

3.720 -0.130 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2021 5.632 5.754 5.623 5.693 574,511 -0.03(-0.53%)
Jul 29, 2021 5.557 5.789 5.486 5.723 756,659 +0.22(+4.04%)
Jul 28, 2021 5.579 5.610 5.396 5.501 498,912 -0.10(-1.79%)
Jul 27, 2021 5.728 5.789 5.544 5.601 1,015,020 -0.21(-3.53%)
Jul 26, 2021 5.243 5.830 5.217 5.806 2,571,893 +0.60(+11.47%)
Jul 23, 2021 4.999 5.235 4.990 5.208 1,600,313 +0.23(+4.65%)
Jul 22, 2021 5.017 5.017 4.925 4.977 744,757 -0.04(-0.78%)
Jul 21, 2021 4.986 5.117 4.958 5.017 1,244,646 +0.03(+0.61%)
Jul 20, 2021 4.873 5.060 4.860 4.986 1,233,901 +0.13(+2.60%)
Jul 19, 2021 4.624 4.886 4.585 4.860 2,004,198 +0.17(+3.72%)
Jul 16, 2021 4.842 4.864 4.659 4.685 754,172 -0.13(-2.72%)
Jul 15, 2021 4.768 4.851 4.737 4.816 934,176 +0.03(+0.55%)
Jul 14, 2021 4.846 4.873 4.764 4.790 1,056,620 -0.02(-0.45%)
Jul 13, 2021 4.842 4.881 4.733 4.812 1,841,935 -0.06(-1.25%)
Jul 12, 2021 4.733 4.877 4.707 4.873 633,293 +0.14(+2.95%)
Jul 09, 2021 4.676 4.785 4.676 4.733 384,824 +0.09(+1.97%)
Jul 08, 2021 4.602 4.768 4.572 4.641 867,162 -0.06(-1.30%)
Jul 07, 2021 4.628 4.820 4.598 4.702 635,242 +0.06(+1.32%)
Jul 06, 2021 4.798 4.798 4.532 4.641 1,522,529 -0.18(-3.80%)
Jul 02, 2021 4.881 4.881 4.785 4.825 441,756 -0.03(-0.72%)
Jul 01, 2021 4.807 4.864 4.742 4.860 1,039,716 +0.06(+1.27%)
Jun 30, 2021 4.755 4.868 4.733 4.798 748,956 +0.03(+0.64%)
Jun 29, 2021 4.764 4.822 4.750 4.768 546,544 +0.00(+0.09%)
Jun 28, 2021 4.807 4.859 4.659 4.764 625,109 -0.05(-1.00%)
Jun 25, 2021 4.663 4.877 4.637 4.812 2,596,474 +0.17(+3.76%)
Jun 24, 2021 4.589 4.663 4.537 4.637 442,425 +0.06(+1.24%)
Jun 23, 2021 4.563 4.659 4.563 4.580 623,213 +0.02(+0.48%)
Jun 22, 2021 4.489 4.585 4.382 4.559 671,320 +0.07(+1.56%)
Jun 21, 2021 4.476 4.489 4.375 4.489 636,571 +0.03(+0.78%)
Jun 18, 2021 4.465 4.487 4.358 4.454 1,266,600 -0.03(-0.68%)
Jun 17, 2021 4.502 4.639 4.441 4.484 948,311 +0.00(+0.00%)
Jun 16, 2021 4.415 4.497 4.306 4.484 1,074,382 +0.06(+1.38%)
Jun 15, 2021 4.340 4.445 4.314 4.423 539,985 +0.07(+1.50%)
Jun 14, 2021 4.406 4.423 4.338 4.358 531,879 -0.03(-0.79%)
Jun 11, 2021 4.358 4.401 4.351 4.393 465,574 +0.04(+1.00%)
Jun 10, 2021 4.471 4.502 4.340 4.349 723,096 -0.10(-2.25%)
Jun 09, 2021 4.436 4.532 4.428 4.449 796,545 +0.02(+0.49%)
Jun 08, 2021 4.336 4.484 4.314 4.428 1,118,396 +0.10(+2.22%)
Jun 07, 2021 4.271 4.415 4.249 4.332 718,772 +0.05(+1.12%)
Jun 04, 2021 4.288 4.358 4.222 4.284 794,419 -0.00(-0.10%)
Jun 03, 2021 4.432 4.506 4.262 4.288 835,527 -0.20(-4.38%)
Jun 02, 2021 4.484 4.511 4.445 4.484 600,512 -0.00(-0.10%)
Jun 01, 2021 4.367 4.489 4.358 4.489 1,016,744 +0.13(+3.00%)
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%)
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.