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 (%)
Feb 27, 2009 0.5563 0.5696 0.4798 0.5238 0 -0.05(-8.67%)
Feb 26, 2009 0.6557 0.6671 0.5658 0.5735 39,786,156 -0.05(-7.41%)
Feb 25, 2009 0.6595 0.6882 0.6174 0.6193 45,082,512 -0.04(-5.81%)
Feb 24, 2009 0.6499 0.6633 0.6289 0.6576 42,822,272 +0.00(+0.29%)
Feb 23, 2009 0.7723 0.7799 0.6537 0.6557 36,873,768 -0.11(-14.25%)
Feb 20, 2009 0.7092 0.7818 0.6805 0.7646 0 +0.03(+4.17%)
Feb 19, 2009 0.8392 0.8621 0.7321 0.7340 42,504,828 -0.13(-14.86%)
Feb 18, 2009 0.9252 0.9424 0.6710 0.8621 150,587,904 +0.20(+29.60%)
Feb 17, 2009 0.6710 0.7321 0.6499 0.6652 33,932,140 -0.09(-12.12%)
Feb 13, 2009 0.7359 0.7971 0.7264 0.7570 0 -0.01(-1.49%)
Feb 12, 2009 0.7665 0.7780 0.7015 0.7684 27,856,556 -0.01(-1.23%)
Feb 11, 2009 0.7799 0.8143 0.7436 0.7780 20,988,884 +0.01(+1.50%)
Feb 10, 2009 0.8793 0.9061 0.7608 0.7665 33,518,672 -0.12(-13.95%)
Feb 09, 2009 0.9042 0.9137 0.8659 0.8908 19,886,736 -0.01(-0.85%)
Feb 06, 2009 0.8334 0.9386 0.7971 0.8984 0 +0.09(+10.59%)
Feb 05, 2009 0.7417 0.8430 0.7187 0.8124 26,521,760 +0.07(+10.10%)
Feb 04, 2009 0.7589 0.7703 0.7168 0.7379 18,453,188 -0.01(-1.53%)
Feb 03, 2009 0.7359 0.7703 0.7130 0.7493 22,601,404 +0.02(+2.89%)
Feb 02, 2009 0.7340 0.7436 0.6920 0.7283 20,274,476 -0.01(-1.30%)
Jan 30, 2009 0.7799 0.7837 0.7283 0.7379 0 -0.02(-2.28%)
Jan 29, 2009 0.7914 0.8277 0.7379 0.7551 29,334,240 -0.10(-12.03%)
Jan 28, 2009 0.7436 0.8602 0.7187 0.8583 44,265,052 +0.19(+27.56%)
Jan 27, 2009 0.6805 0.6843 0.5945 0.6729 32,402,598 -0.01(-1.95%)
Jan 26, 2009 0.6843 0.7379 0.6690 0.6862 30,235,594 +0.01(+0.84%)
Jan 23, 2009 0.5639 0.6843 0.5467 0.6805 0 +0.10(+17.49%)
Jan 22, 2009 0.6404 0.6404 0.5792 0.5792 21,457,758 -0.07(-10.62%)
Jan 21, 2009 0.6652 0.6652 0.5735 0.6480 46,162,788 +0.03(+4.95%)
Jan 20, 2009 0.7761 0.7761 0.6136 0.6174 47,407,336 -0.17(-21.22%)
Jan 16, 2009 0.7876 0.8143 0.7340 0.7837 0 +0.03(+4.33%)
Jan 15, 2009 0.8162 0.8258 0.7283 0.7512 48,172,036 -0.07(-8.39%)
Jan 14, 2009 0.8659 0.9022 0.8105 0.8200 41,788,172 -0.08(-8.92%)
Jan 13, 2009 0.8870 0.9405 0.8621 0.9003 29,060,236 -0.00(-0.21%)
Jan 12, 2009 0.9558 0.9749 0.8870 0.9022 28,779,692 -0.06(-6.53%)
Jan 09, 2009 1.095 1.095 0.9539 0.9653 25,715,922 -0.11(-9.98%)
Jan 08, 2009 0.9653 1.103 0.9386 1.072 56,849,728 +0.11(+11.53%)
Jan 07, 2009 0.9347 1.034 0.9194 0.9615 33,587,868 -0.01(-0.79%)
Jan 06, 2009 0.9691 0.9844 0.9328 0.9691 47,989,808 +0.04(+4.54%)
Jan 05, 2009 0.8449 0.9749 0.8277 0.9271 47,229,928 +0.07(+7.78%)
Jan 02, 2009 0.8105 0.8850 0.7684 0.8602 0 +0.08(+10.57%)
Jan 01, 2009 0.7799 0.7981 0.7665 0.7780 0 +0.00(+0.00%)
Dec 31, 2008 0.7799 0.7981 0.7665 0.7780 23,910,930 -0.01(-1.45%)
Dec 30, 2008 0.7742 0.7952 0.7570 0.7895 22,040,776 +0.02(+2.23%)
Dec 29, 2008 0.8048 0.8124 0.7589 0.7723 14,604,563 -0.03(-3.58%)
Dec 26, 2008 0.8239 0.8506 0.7799 0.8009 0 -0.02(-1.87%)
Dec 24, 2008 0.8564 0.8602 0.7971 0.8162 9,132,356 -0.02(-2.06%)
Dec 23, 2008 0.8927 0.9022 0.8048 0.8334 16,363,189 -0.05(-5.42%)
Dec 22, 2008 0.9672 0.9672 0.8602 0.8812 26,335,622 -0.09(-9.07%)
Dec 19, 2008 1.019 1.021 0.9252 0.9691 27,209,124 -0.02(-1.55%)
Dec 18, 2008 1.113 1.128 0.9653 0.9844 36,456,076 -0.12(-10.59%)
Dec 17, 2008 1.149 1.164 1.093 1.101 25,381,302 -0.08(-6.49%)
Dec 16, 2008 1.166 1.206 1.111 1.178 37,708,132 +0.02(+1.99%)
Dec 15, 2008 1.279 1.279 1.109 1.155 21,339,994 -0.09(-7.50%)
Dec 12, 2008 1.195 1.290 1.176 1.248 0 -0.02(-1.21%)
Dec 11, 2008 1.300 1.367 1.244 1.264 26,580,728 -0.08(-5.84%)
Dec 10, 2008 1.351 1.384 1.304 1.342 26,068,320 +0.01(+1.01%)
Dec 09, 2008 1.357 1.382 1.281 1.329 32,176,308 -0.03(-2.11%)
Dec 08, 2008 1.357 1.376 1.309 1.357 34,347,816 +0.06(+4.87%)
Dec 05, 2008 1.202 1.300 1.187 1.294 0 +0.05(+4.31%)
Dec 04, 2008 1.185 1.296 1.147 1.241 41,848,660 +0.04(+3.67%)
Dec 03, 2008 1.048 1.197 0.9844 1.197 53,143,280 +0.13(+11.99%)
Dec 02, 2008 1.002 1.105 0.9252 1.069 43,268,172 +0.18(+19.96%)
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.