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 (%)
May 24, 2011 1.694 1.707 1.667 1.682 16,823,944 +0.00(+0.11%)
May 23, 2011 1.665 1.722 1.657 1.680 22,088,346 +0.02(+0.92%)
May 20, 2011 1.682 1.697 1.663 1.665 15,219,482 -0.03(-1.58%)
May 19, 2011 1.736 1.743 1.686 1.692 15,731,776 -0.02(-1.12%)
May 18, 2011 1.768 1.774 1.709 1.711 18,451,272 -0.05(-2.61%)
May 17, 2011 1.738 1.785 1.707 1.757 19,600,782 +0.01(+0.77%)
May 16, 2011 1.793 1.808 1.743 1.743 16,504,086 -0.06(-3.49%)
May 13, 2011 1.845 1.860 1.806 1.806 15,715,758 -0.04(-2.38%)
May 12, 2011 1.824 1.967 1.799 1.850 34,980,020 +0.02(+0.94%)
May 11, 2011 1.887 1.902 1.826 1.833 18,379,786 -0.08(-4.39%)
May 10, 2011 1.906 1.928 1.892 1.917 10,387,084 +0.01(+0.60%)
May 09, 2011 1.931 1.940 1.877 1.906 9,859,351 -0.02(-0.80%)
May 06, 2011 1.875 1.927 1.873 1.921 18,408,354 +0.08(+4.36%)
May 05, 2011 1.816 1.845 1.793 1.841 15,114,101 +0.01(+0.63%)
May 04, 2011 1.868 1.881 1.814 1.829 11,199,979 -0.04(-1.95%)
May 03, 2011 1.896 1.917 1.850 1.866 13,555,266 -0.04(-2.11%)
May 02, 2011 1.912 1.913 1.904 1.906 15,104,616 -0.07(-3.39%)
Apr 29, 2011 1.980 1.996 1.954 1.973 5,791,835 -0.01(-0.29%)
Apr 28, 2011 1.933 2.005 1.925 1.978 9,075,919 +0.03(+1.77%)
Apr 27, 2011 2.009 2.028 1.913 1.944 18,025,578 -0.07(-3.24%)
Apr 26, 2011 2.095 2.097 2.005 2.009 14,707,229 -0.08(-3.75%)
Apr 25, 2011 2.080 2.097 2.068 2.087 18,794,394 +0.01(+0.28%)
Apr 21, 2011 2.024 2.093 1.984 2.082 26,216,456 +0.06(+3.22%)
Apr 20, 2011 1.957 2.026 1.885 2.017 26,378,170 +0.10(+5.29%)
Apr 19, 2011 1.929 1.952 1.892 1.915 9,765,427 -0.01(-0.40%)
Apr 18, 2011 1.950 1.988 1.889 1.923 29,701,400 -0.08(-4.01%)
Apr 15, 2011 1.950 2.084 1.891 2.003 92,051,360 +0.30(+17.36%)
Apr 14, 2011 1.753 1.766 1.697 1.707 13,555,329 -0.06(-3.25%)
Apr 13, 2011 1.793 1.812 1.755 1.764 10,053,598 -0.02(-0.97%)
Apr 12, 2011 1.793 1.808 1.764 1.782 8,138,993 -0.03(-1.69%)
Apr 11, 2011 1.827 1.848 1.799 1.812 11,131,552 -0.02(-0.84%)
Apr 08, 2011 1.883 1.887 1.826 1.827 17,580,952 -0.04(-2.15%)
Apr 07, 2011 1.892 1.908 1.866 1.868 14,436,274 -0.03(-1.41%)
Apr 06, 2011 1.904 1.921 1.883 1.894 9,456,979 -0.00(-0.10%)
Apr 05, 2011 1.936 1.942 1.886 1.896 13,012,075 -0.05(-2.36%)
Apr 04, 2011 1.925 1.952 1.898 1.942 12,431,966 +0.03(+1.50%)
Apr 01, 2011 1.938 1.956 1.904 1.913 7,571,167 -0.01(-0.30%)
Mar 31, 2011 1.944 1.956 1.912 1.919 6,717,446 -0.03(-1.47%)
Mar 30, 2011 1.996 2.003 1.938 1.948 11,862,367 -0.03(-1.74%)
Mar 29, 2011 1.988 1.998 1.961 1.982 8,134,499 -0.00(-0.19%)
Mar 28, 2011 1.988 2.009 1.984 1.986 9,041,178 +0.00(+0.10%)
Mar 25, 2011 1.999 2.015 1.980 1.984 12,528,726 -0.01(-0.67%)
Mar 24, 2011 2.024 2.026 1.980 1.998 9,521,220 -0.01(-0.48%)
Mar 23, 2011 2.005 2.032 1.971 2.007 14,242,901 +0.00(+0.00%)
Mar 22, 2011 2.034 2.047 2.001 2.007 10,454,474 -0.03(-1.32%)
Mar 21, 2011 1.992 2.038 1.990 2.034 15,528,097 +0.11(+5.87%)
Mar 18, 2011 1.910 1.944 1.877 1.921 17,095,270 +0.05(+2.45%)
Mar 17, 2011 1.904 1.912 1.862 1.875 10,551,328 +0.01(+0.62%)
Mar 16, 2011 1.921 1.954 1.854 1.864 15,699,179 -0.06(-3.08%)
Mar 15, 2011 1.906 1.933 1.900 1.923 15,370,172 -0.00(-0.10%)
Mar 14, 2011 1.940 1.946 1.892 1.925 14,875,429 -0.04(-1.95%)
Mar 11, 2011 1.959 1.969 1.934 1.963 22,028,922 -0.01(-0.29%)
Mar 10, 2011 2.043 2.045 1.963 1.969 18,844,302 -0.09(-4.54%)
Mar 09, 2011 2.162 2.162 2.061 2.063 16,164,569 -0.09(-4.09%)
Mar 08, 2011 2.137 2.172 2.089 2.150 18,059,740 +0.04(+1.90%)
Mar 07, 2011 2.001 2.193 1.986 2.110 60,963,036 +0.11(+5.34%)
Mar 04, 2011 2.063 2.080 1.965 2.003 23,851,988 -0.07(-3.41%)
Mar 03, 2011 2.043 2.080 2.011 2.074 14,904,296 +0.09(+4.63%)
Mar 02, 2011 2.087 2.114 1.942 1.982 51,767,976 -0.13(-6.15%)
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.