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 (%)
Sep 30, 2014 1.762 1.785 1.734 1.755 8,438,642 -0.01(-0.54%)
Sep 29, 2014 1.780 1.795 1.755 1.764 6,975,479 -0.04(-2.02%)
Sep 26, 2014 1.787 1.814 1.787 1.801 4,135,388 +0.02(+0.96%)
Sep 25, 2014 1.783 1.797 1.764 1.783 12,649,843 -0.01(-0.53%)
Sep 24, 2014 1.772 1.795 1.764 1.793 10,493,815 +0.02(+1.41%)
Sep 23, 2014 1.793 1.812 1.762 1.768 7,739,712 -0.03(-1.60%)
Sep 22, 2014 1.818 1.843 1.793 1.797 11,345,799 -0.02(-1.36%)
Sep 19, 2014 1.881 1.889 1.822 1.822 14,314,723 -0.06(-2.95%)
Sep 18, 2014 1.896 1.908 1.873 1.877 5,706,694 -0.01(-0.71%)
Sep 17, 2014 1.900 1.933 1.885 1.891 6,981,296 -0.01(-0.40%)
Sep 16, 2014 1.892 1.930 1.892 1.898 10,020,939 +0.00(+0.00%)
Sep 15, 2014 1.917 1.925 1.879 1.898 8,382,749 -0.02(-1.19%)
Sep 12, 2014 1.917 1.946 1.909 1.921 13,714,107 -0.00(-0.10%)
Sep 11, 2014 1.860 1.944 1.858 1.923 14,645,750 +0.05(+2.86%)
Sep 10, 2014 1.847 1.877 1.847 1.869 5,842,637 +0.02(+0.93%)
Sep 09, 2014 1.892 1.892 1.839 1.852 7,349,785 -0.04(-2.32%)
Sep 08, 2014 1.912 1.934 1.881 1.896 6,123,170 -0.02(-1.00%)
Sep 05, 2014 1.936 1.948 1.887 1.915 8,529,699 -0.02(-1.09%)
Sep 04, 2014 1.942 1.981 1.933 1.936 6,856,297 -0.02(-0.78%)
Sep 03, 2014 1.990 2.003 1.950 1.952 9,103,075 -0.04(-1.92%)
Sep 02, 2014 1.998 2.022 1.988 1.990 8,143,157 -0.00(-0.19%)
Aug 29, 2014 1.982 1.994 1.994 1.994 4,862,578 +0.02(+0.77%)
Aug 28, 2014 1.982 1.992 1.961 1.978 4,468,633 -0.02(-0.86%)
Aug 27, 2014 1.978 2.011 1.978 1.996 5,806,702 +0.01(+0.58%)
Aug 26, 2014 1.973 1.999 1.959 1.984 5,173,542 +0.01(+0.58%)
Aug 25, 2014 2.007 2.015 1.973 1.973 4,574,307 -0.02(-0.86%)
Aug 22, 2014 1.959 2.007 1.952 1.990 8,132,385 +0.02(+1.26%)
Aug 21, 2014 1.978 1.984 1.944 1.965 8,251,583 -0.00(-0.10%)
Aug 20, 2014 1.982 1.996 1.952 1.967 12,905,784 -0.03(-1.44%)
Aug 19, 2014 2.009 2.022 1.978 1.996 14,234,824 -0.01(-0.38%)
Aug 18, 2014 2.011 2.036 1.984 2.003 25,781,586 -0.00(-0.10%)
Aug 15, 2014 1.931 2.013 1.931 2.005 39,500,208 +0.12(+6.17%)
Aug 14, 2014 1.820 1.892 1.816 1.889 19,782,856 +0.07(+3.89%)
Aug 13, 2014 1.749 1.843 1.736 1.818 21,695,948 +0.08(+4.39%)
Aug 12, 2014 1.778 1.783 1.726 1.741 15,642,121 -0.04(-2.46%)
Aug 11, 2014 1.789 1.801 1.776 1.785 7,705,525 +0.00(+0.00%)
Aug 08, 2014 1.812 1.820 1.745 1.785 15,244,660 -0.02(-1.37%)
Aug 07, 2014 1.845 1.944 1.793 1.810 28,861,578 +0.02(+1.28%)
Aug 06, 2014 1.770 1.795 1.761 1.787 9,187,521 +0.01(+0.54%)
Aug 05, 2014 1.791 1.827 1.761 1.778 13,672,999 -0.03(-1.59%)
Aug 04, 2014 1.795 1.806 1.766 1.806 9,390,038 +0.02(+1.18%)
Aug 01, 2014 1.820 1.829 1.766 1.785 14,740,391 -0.05(-2.50%)
Jul 31, 2014 1.869 1.873 1.826 1.831 11,064,272 -0.04(-1.94%)
Jul 30, 2014 1.913 1.927 1.850 1.868 14,419,393 -0.04(-1.91%)
Jul 29, 2014 1.908 1.927 1.893 1.904 9,533,708 +0.00(+0.20%)
Jul 28, 2014 1.910 1.915 1.872 1.900 15,078,511 -0.01(-0.60%)
Jul 25, 2014 1.913 1.934 1.908 1.912 14,656,223 -0.01(-0.60%)
Jul 24, 2014 1.906 1.933 1.904 1.923 15,530,179 +0.01(+0.70%)
Jul 23, 2014 1.866 1.915 1.860 1.910 15,931,437 +0.04(+2.36%)
Jul 22, 2014 1.841 1.888 1.839 1.866 15,161,173 +0.02(+1.03%)
Jul 21, 2014 1.841 1.858 1.824 1.847 13,695,551 -0.00(-0.10%)
Jul 18, 2014 1.804 1.856 1.797 1.848 14,268,671 +0.05(+2.76%)
Jul 17, 2014 1.803 1.829 1.795 1.799 12,100,715 -0.01(-0.63%)
Jul 16, 2014 1.816 1.835 1.804 1.810 10,077,563 -0.00(-0.11%)
Jul 15, 2014 1.827 1.843 1.787 1.812 16,346,815 -0.01(-0.73%)
Jul 14, 2014 1.778 1.831 1.778 1.826 21,255,382 +0.03(+1.81%)
Jul 11, 2014 1.770 1.812 1.768 1.793 16,823,898 +0.01(+0.64%)
Jul 10, 2014 1.791 1.810 1.759 1.782 25,100,314 -0.05(-2.51%)
Jul 09, 2014 1.858 1.883 1.808 1.827 23,146,608 -0.02(-0.93%)
Jul 08, 2014 1.900 1.901 1.801 1.845 42,897,232 -0.07(-3.50%)
Jul 07, 2014 1.940 1.980 1.885 1.912 47,955,664 -0.06(-2.82%)
Jul 03, 2014 2.066 1.967 1.967 1.967 28,751,202 -0.09(-4.55%)
Jul 02, 2014 2.095 2.124 2.055 2.061 27,119,510 -0.02(-1.10%)
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.