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 28, 2011 2.177 2.200 2.110 2.143 15,313,134 -0.02(-0.80%)
Feb 25, 2011 2.099 2.160 2.087 2.160 15,599,908 +0.08(+4.05%)
Feb 24, 2011 2.080 2.141 2.030 2.076 19,050,592 -0.02(-0.82%)
Feb 23, 2011 2.128 2.181 2.038 2.093 17,181,024 -0.02(-0.91%)
Feb 22, 2011 2.265 2.292 2.103 2.112 36,472,116 -0.19(-8.30%)
Feb 18, 2011 2.288 2.323 2.288 2.303 17,302,888 +0.00(+0.00%)
Feb 17, 2011 2.288 2.332 2.240 2.303 16,880,402 +0.00(+0.17%)
Feb 16, 2011 2.259 2.349 2.259 2.300 28,476,600 +0.06(+2.65%)
Feb 15, 2011 2.162 2.300 2.162 2.240 32,023,662 +0.07(+3.44%)
Feb 14, 2011 2.154 2.208 2.150 2.166 14,826,855 +0.01(+0.44%)
Feb 11, 2011 2.141 2.231 2.124 2.156 28,318,294 +0.05(+2.36%)
Feb 10, 2011 2.066 2.116 2.059 2.107 13,920,679 +0.02(+0.92%)
Feb 09, 2011 2.122 2.149 2.059 2.087 16,057,477 -0.04(-1.97%)
Feb 08, 2011 2.091 2.158 2.066 2.129 19,120,388 +0.02(+0.81%)
Feb 07, 2011 2.070 2.141 2.034 2.112 24,702,926 +0.05(+2.60%)
Feb 04, 2011 2.049 2.084 2.049 2.059 11,531,100 +0.00(+0.09%)
Feb 03, 2011 2.030 2.092 2.030 2.057 15,783,368 -0.01(-0.46%)
Feb 02, 2011 2.082 2.135 2.045 2.066 22,038,260 -0.01(-0.37%)
Feb 01, 2011 2.072 2.154 1.925 2.074 62,129,632 +0.03(+1.40%)
Jan 31, 2011 2.082 2.108 2.021 2.045 20,476,408 -0.01(-0.46%)
Jan 28, 2011 2.149 2.170 2.055 2.055 23,065,558 -0.08(-3.85%)
Jan 27, 2011 2.156 2.198 2.128 2.137 29,332,132 -0.00(-0.18%)
Jan 26, 2011 2.204 2.217 2.089 2.141 39,614,856 -0.03(-1.50%)
Jan 25, 2011 2.334 2.342 2.124 2.173 51,437,912 -0.17(-7.34%)
Jan 24, 2011 2.376 2.433 2.334 2.345 22,123,412 -0.05(-1.92%)
Jan 21, 2011 2.388 2.418 2.343 2.391 19,538,178 +0.03(+1.46%)
Jan 20, 2011 2.384 2.435 2.336 2.357 21,869,428 -0.01(-0.24%)
Jan 19, 2011 2.514 2.525 2.344 2.363 31,050,550 -0.17(-6.86%)
Jan 18, 2011 2.523 2.581 2.493 2.537 24,710,658 +0.04(+1.45%)
Jan 14, 2011 2.540 2.544 2.485 2.500 19,486,016 -0.05(-1.88%)
Jan 13, 2011 2.621 2.621 2.523 2.548 20,916,776 -0.05(-2.06%)
Jan 12, 2011 2.605 2.703 2.517 2.602 58,199,500 +0.02(+0.59%)
Jan 11, 2011 2.376 2.860 2.340 2.586 179,746,976 +0.24(+10.18%)
Jan 10, 2011 2.363 2.388 2.309 2.347 16,815,224 -0.03(-1.44%)
Jan 07, 2011 2.420 2.439 2.328 2.382 27,534,264 -0.02(-0.72%)
Jan 06, 2011 2.430 2.479 2.397 2.399 25,742,576 -0.03(-1.41%)
Jan 05, 2011 2.439 2.481 2.405 2.433 35,972,112 -0.02(-0.86%)
Jan 04, 2011 2.433 2.517 2.384 2.454 33,210,440 +0.02(+0.78%)
Jan 03, 2011 2.326 2.454 2.326 2.435 47,983,384 +0.14(+6.26%)
Dec 31, 2010 2.265 2.412 2.236 2.292 80,891,960 +0.02(+1.01%)
Dec 30, 2010 1.986 2.277 1.982 2.269 93,948,360 +0.29(+14.58%)
Dec 29, 2010 1.829 2.011 1.814 1.980 60,570,316 +0.16(+8.82%)
Dec 28, 2010 1.885 1.889 1.803 1.820 14,469,180 -0.05(-2.86%)
Dec 27, 2010 1.875 1.892 1.847 1.873 9,863,782 -0.01(-0.61%)
Dec 23, 2010 1.902 2.026 1.883 1.885 23,486,608 -0.01(-0.40%)
Dec 22, 2010 1.925 1.927 1.873 1.892 13,539,499 -0.02(-0.90%)
Dec 21, 2010 1.902 1.929 1.877 1.910 14,882,240 +0.02(+1.32%)
Dec 20, 2010 1.883 1.912 1.835 1.885 16,068,332 +0.00(+0.20%)
Dec 17, 2010 1.913 1.934 1.879 1.881 13,558,243 -0.03(-1.40%)
Dec 16, 2010 1.887 1.938 1.873 1.908 13,579,796 +0.03(+1.53%)
Dec 15, 2010 1.912 1.927 1.871 1.879 12,600,182 -0.03(-1.50%)
Dec 14, 2010 1.978 1.984 1.904 1.908 16,112,757 -0.07(-3.76%)
Dec 13, 2010 1.921 2.024 1.910 1.982 26,075,214 +0.07(+3.70%)
Dec 10, 2010 1.881 1.919 1.858 1.912 11,045,564 +0.04(+2.35%)
Dec 09, 2010 1.866 1.887 1.826 1.868 17,981,216 +0.02(+1.14%)
Dec 08, 2010 1.885 1.894 1.816 1.847 20,077,916 -0.04(-2.23%)
Dec 07, 2010 1.961 1.961 1.860 1.889 39,243,112 -0.03(-1.69%)
Dec 06, 2010 1.978 1.980 1.919 1.921 15,468,930 -0.06(-2.99%)
Dec 03, 2010 1.887 1.992 1.869 1.980 22,672,614 +0.07(+3.91%)
Dec 02, 2010 1.877 1.925 1.866 1.906 25,143,278 +0.03(+1.84%)
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.