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 (%)
Dec 31, 2007 3.582 3.724 3.401 3.561 52,961,060 -0.02(-0.59%)
Dec 28, 2007 4.005 4.014 3.523 3.582 98,867,368 -0.67(-15.85%)
Dec 27, 2007 4.251 4.433 4.173 4.257 38,159,140 -0.01(-0.27%)
Dec 26, 2007 3.877 4.333 3.825 4.268 49,534,984 +0.42(+10.98%)
Dec 24, 2007 3.836 3.926 3.783 3.846 16,442,863 +0.02(+0.45%)
Dec 21, 2007 4.081 4.129 3.695 3.829 95,666,928 +0.02(+0.40%)
Dec 20, 2007 4.517 4.517 3.601 3.814 273,136,512 -1.35(-26.17%)
Dec 19, 2007 5.392 5.521 4.706 5.165 77,246,720 -0.19(-3.64%)
Dec 18, 2007 5.480 5.626 5.299 5.360 33,828,856 -0.10(-1.75%)
Dec 17, 2007 5.605 5.677 5.282 5.456 46,577,756 +0.18(+3.41%)
Dec 14, 2007 5.543 5.543 5.257 5.276 58,253,892 -0.37(-6.47%)
Dec 13, 2007 5.928 6.035 5.511 5.641 55,334,260 -0.46(-7.55%)
Dec 12, 2007 6.515 6.729 5.844 6.102 55,766,116 -0.21(-3.27%)
Dec 11, 2007 6.406 6.623 6.040 6.308 57,906,816 -0.18(-2.80%)
Dec 10, 2007 5.761 7.300 5.679 6.490 107,815,936 +0.76(+13.17%)
Dec 07, 2007 5.746 5.786 5.507 5.735 46,569,028 +0.03(+0.54%)
Dec 06, 2007 5.331 5.895 5.180 5.704 86,006,960 +0.46(+8.83%)
Dec 05, 2007 6.327 6.729 4.939 5.241 152,154,592 -1.00(-15.97%)
Dec 04, 2007 6.281 6.455 6.132 6.237 22,639,142 -0.24(-3.69%)
Dec 03, 2007 6.786 6.864 6.385 6.476 37,883,144 -0.50(-7.20%)
Nov 30, 2007 6.610 7.055 6.562 6.979 86,069,184 +1.10(+18.77%)
Nov 29, 2007 5.708 5.903 5.450 5.876 43,082,644 +0.09(+1.52%)
Nov 28, 2007 6.115 6.323 5.643 5.788 73,808,376 -0.03(-0.59%)
Nov 27, 2007 6.365 6.423 5.660 5.823 58,963,724 -0.50(-7.86%)
Nov 26, 2007 6.539 6.562 6.306 6.320 25,866,556 -0.21(-3.16%)
Nov 23, 2007 6.329 6.652 6.308 6.526 17,590,280 +0.37(+6.09%)
Nov 21, 2007 6.499 6.796 6.117 6.151 58,568,240 -0.56(-8.32%)
Nov 20, 2007 6.346 6.715 5.916 6.710 59,575,400 +0.12(+1.77%)
Nov 19, 2007 6.922 7.052 6.312 6.593 43,905,532 -0.52(-7.26%)
Nov 16, 2007 7.461 7.461 6.987 7.109 26,880,776 -0.18(-2.49%)
Nov 15, 2007 7.503 7.552 7.141 7.291 28,376,190 -0.32(-4.19%)
Nov 14, 2007 8.007 8.315 7.474 7.610 33,696,476 -0.13(-1.66%)
Nov 13, 2007 6.895 8.044 6.859 7.738 55,549,268 +1.01(+15.03%)
Nov 12, 2007 6.687 8.678 6.629 6.727 31,301,902 +0.13(+2.03%)
Nov 09, 2007 5.763 6.920 5.639 6.593 61,699,024 +0.54(+8.87%)
Nov 08, 2007 6.308 6.497 5.744 6.056 57,246,860 -0.36(-5.63%)
Nov 07, 2007 6.604 7.429 6.364 6.417 54,323,956 -0.40(-5.83%)
Nov 06, 2007 6.545 7.340 6.545 6.815 66,805,560 +0.46(+7.28%)
Nov 05, 2007 6.354 7.061 6.012 6.352 95,353,576 -0.44(-6.42%)
Nov 02, 2007 6.958 7.403 6.308 6.788 83,777,368 -0.49(-6.70%)
Nov 01, 2007 7.837 8.011 7.025 7.275 69,142,112 -0.95(-11.57%)
Oct 31, 2007 9.065 9.065 8.076 8.227 50,174,792 -0.51(-5.88%)
Oct 30, 2007 9.019 9.175 8.673 8.741 20,551,520 -0.33(-3.67%)
Oct 29, 2007 9.510 9.690 9.038 9.074 27,217,358 -0.55(-5.76%)
Oct 26, 2007 9.514 9.890 8.340 9.628 64,718,060 +0.65(+7.19%)
Oct 25, 2007 10.50 11.00 8.367 8.982 90,644,448 -1.57(-14.86%)
Oct 24, 2007 10.92 10.93 9.974 10.55 39,940,624 -0.52(-4.73%)
Oct 23, 2007 11.26 11.36 10.85 11.07 14,070,768 -0.19(-1.68%)
Oct 22, 2007 10.82 11.37 10.81 11.26 13,724,554 +0.32(+2.88%)
Oct 19, 2007 11.42 11.43 10.93 10.95 23,497,316 -0.59(-5.15%)
Oct 18, 2007 11.57 11.73 11.35 11.54 20,933,410 -0.09(-0.80%)
Oct 17, 2007 12.22 12.37 11.53 11.64 21,501,540 -0.50(-4.14%)
Oct 16, 2007 12.44 12.50 12.11 12.14 9,792,641 -0.33(-2.68%)
Oct 15, 2007 12.82 12.98 12.41 12.47 7,962,177 -0.35(-2.76%)
Oct 12, 2007 12.88 12.98 12.75 12.83 6,326,457 +0.02(+0.18%)
Oct 11, 2007 12.56 13.19 12.53 12.80 15,023,509 +0.21(+1.69%)
Oct 10, 2007 12.82 12.91 12.54 12.59 8,600,407 -0.34(-2.66%)
Oct 09, 2007 12.75 12.98 12.62 12.94 9,263,747 +0.29(+2.28%)
Oct 08, 2007 13.03 13.05 12.62 12.65 8,324,189 -0.31(-2.39%)
Oct 05, 2007 12.54 13.12 12.54 12.96 18,139,848 +0.50(+4.04%)
Oct 04, 2007 12.38 12.49 12.31 12.45 5,973,725 +0.20(+1.62%)
Oct 03, 2007 12.17 12.61 12.12 12.25 11,713,084 +0.06(+0.52%)
Oct 02, 2007 12.19 12.25 12.07 12.19 8,058,958 +0.07(+0.60%)
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.