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 (%)
Jul 30, 2010 1.659 1.699 1.636 1.659 18,891,452 -0.01(-0.57%)
Jul 29, 2010 1.688 1.711 1.627 1.669 23,052,542 +0.02(+1.16%)
Jul 28, 2010 1.650 1.680 1.587 1.650 11,404 +0.03(+1.77%)
Jul 27, 2010 1.621 1.667 1.600 1.621 8,569 -0.02(-1.40%)
Jul 26, 2010 1.632 1.653 1.613 1.644 23,689,804 +0.02(+1.30%)
Jul 23, 2010 1.527 1.625 1.493 1.623 36,063,336 +0.11(+6.93%)
Jul 22, 2010 1.397 1.527 1.386 1.518 34,298,072 +0.15(+10.89%)
Jul 21, 2010 1.397 1.401 1.354 1.369 23,284,252 -0.01(-0.42%)
Jul 20, 2010 1.374 1.382 1.246 1.374 7,449 +0.09(+6.99%)
Jul 19, 2010 1.235 1.292 1.235 1.285 13,929,897 +0.04(+3.23%)
Jul 16, 2010 1.244 1.294 1.242 1.244 20,133,494 -0.06(-4.40%)
Jul 15, 2010 1.357 1.359 1.267 1.302 35,395,052 -0.05(-3.54%)
Jul 14, 2010 1.382 1.415 1.332 1.350 15,694 -0.02(-1.53%)
Jul 13, 2010 1.336 1.374 1.329 1.371 18,524 +0.14(+11.51%)
Jul 12, 2010 1.250 1.264 1.214 1.229 16,930,796 -0.03(-2.58%)
Jul 09, 2010 1.262 1.262 1.195 1.262 15,118,704 +0.05(+4.10%)
Jul 08, 2010 1.185 1.214 1.172 1.212 20,655,248 +0.05(+4.45%)
Jul 07, 2010 1.072 1.166 1.070 1.160 21,827,874 +0.09(+8.20%)
Jul 06, 2010 1.072 1.124 1.055 1.072 3,086 +0.00(+0.00%)
Jul 02, 2010 1.072 1.088 1.038 1.072 16,374,636 +0.02(+1.81%)
Jul 01, 2010 1.057 1.082 1.002 1.053 27,661,424 -0.02(-1.78%)
Jun 30, 2010 1.088 1.122 1.070 1.072 1,391 -0.01(-1.06%)
Jun 29, 2010 1.084 1.118 1.070 1.084 4,655 -0.11(-9.42%)
Jun 25, 2010 1.197 1.197 1.134 1.197 19,349,608 +0.06(+5.03%)
Jun 24, 2010 1.155 1.189 1.128 1.139 15,849,713 -0.03(-2.45%)
Jun 23, 2010 1.200 1.206 1.149 1.168 15,264,801 -0.02(-1.61%)
Jun 22, 2010 1.202 1.237 1.185 1.187 3,138 -0.01(-0.64%)
Jun 21, 2010 1.271 1.275 1.187 1.195 16,765,750 -0.04(-3.10%)
Jun 18, 2010 1.233 1.241 1.170 1.233 21,798,390 +0.05(+4.37%)
Jun 17, 2010 1.218 1.221 1.164 1.181 15,995,281 -0.02(-1.75%)
Jun 16, 2010 1.210 1.221 1.174 1.202 20,022,358 -0.02(-2.02%)
Jun 15, 2010 1.174 1.231 1.130 1.227 28,194,054 +0.07(+6.29%)
Jun 14, 2010 1.191 1.200 1.147 1.155 33,968,812 +0.00(+0.17%)
Jun 11, 2010 1.107 1.156 1.101 1.153 28,483,036 +0.01(+0.50%)
Jun 10, 2010 1.113 1.155 1.080 1.147 31,573,422 +0.06(+5.63%)
Jun 09, 2010 1.126 1.151 1.076 1.086 41,099,304 -0.03(-2.91%)
Jun 08, 2010 1.158 1.176 1.070 1.118 1,569 -0.02(-1.85%)
Jun 07, 2010 1.220 1.250 1.135 1.139 36,558,816 -0.07(-6.14%)
Jun 04, 2010 1.214 1.285 1.212 1.214 31,715,668 -0.11(-8.10%)
Jun 03, 2010 1.340 1.367 1.277 1.321 29,961,468 -0.00(-0.29%)
Jun 02, 2010 1.348 1.361 1.294 1.325 25,461,714 -0.00(-0.14%)
Jun 01, 2010 1.384 1.411 1.319 1.327 5,231 -0.10(-6.85%)
May 28, 2010 1.424 1.445 1.346 1.424 48,920,148 +0.06(+4.05%)
May 27, 2010 1.327 1.372 1.302 1.369 29,457,298 +0.09(+7.35%)
May 26, 2010 1.332 1.359 1.271 1.275 523 -0.02(-1.77%)
May 25, 2010 1.183 1.307 1.183 1.298 27,726 +0.02(+1.95%)
May 24, 2010 1.350 1.380 1.273 1.273 32,254,806 -0.08(-6.20%)
May 21, 2010 1.252 1.380 1.248 1.357 49,855,048 +0.06(+4.26%)
May 20, 2010 1.292 1.350 1.281 1.302 3,400 -0.14(-9.56%)
May 19, 2010 1.481 1.522 1.413 1.439 60,774,440 -0.06(-4.32%)
May 18, 2010 1.608 1.615 1.491 1.504 27,987 -0.06(-3.91%)
May 17, 2010 1.585 1.600 1.522 1.566 41,291,988 -0.02(-1.44%)
May 14, 2010 1.588 1.631 1.569 1.588 33,772,912 -0.06(-3.60%)
May 13, 2010 1.684 1.724 1.636 1.648 31,475,390 -0.02(-1.49%)
May 12, 2010 1.692 1.740 1.638 1.673 47,849,540 +0.00(+0.00%)
May 11, 2010 1.701 1.717 1.650 1.673 8,370 -0.11(-6.22%)
May 10, 2010 1.774 1.801 1.747 1.783 59,294,888 +0.11(+6.87%)
May 07, 2010 1.730 1.772 1.621 1.669 83,960,328 -0.05(-3.11%)
May 06, 2010 1.841 1.959 1.529 1.722 106,299,392 -0.01(-0.55%)
May 05, 2010 1.787 1.902 1.724 1.732 109,545,944 -0.11(-6.11%)
May 04, 2010 1.856 1.925 1.808 1.845 13,078 -0.10(-5.11%)
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.