Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBIA Inc (NY: MBI )

6.720 -0.060 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2013 2.735 2.770 2.715 2.724 9,458,470 -0.02(-0.84%)
May 30, 2013 2.705 2.802 2.688 2.747 22,005,636 +0.05(+1.70%)
May 29, 2013 2.688 2.733 2.630 2.701 22,527,400 +0.00(+0.00%)
May 28, 2013 2.821 2.867 2.651 2.701 47,154,596 -0.08(-3.02%)
May 24, 2013 2.793 2.812 2.772 2.785 9,580,806 -0.04(-1.55%)
May 23, 2013 2.776 2.898 2.739 2.829 34,551,412 +0.03(+1.23%)
May 22, 2013 2.863 2.881 2.735 2.795 29,068,936 -0.03(-1.22%)
May 21, 2013 2.938 2.951 2.827 2.829 18,740,124 -0.11(-3.65%)
May 20, 2013 2.904 2.982 2.892 2.936 17,697,434 +0.00(+0.07%)
May 17, 2013 2.919 2.944 2.915 2.934 27,141,486 +0.02(+0.52%)
May 16, 2013 2.938 2.965 2.896 2.919 18,354,738 -0.02(-0.78%)
May 15, 2013 2.995 3.024 2.927 2.942 28,093,186 -0.06(-1.97%)
May 13, 2013 2.946 3.032 2.890 3.001 37,232,176 +0.05(+1.82%)
May 10, 2013 3.039 3.047 2.802 2.948 95,858,976 -0.05(-1.60%)
May 09, 2013 2.974 3.087 2.944 2.995 103,779,896 +0.04(+1.23%)
May 08, 2013 2.714 3.011 2.690 2.959 107,171,728 +0.21(+7.57%)
May 07, 2013 2.856 2.892 2.657 2.751 122,261,784 +0.02(+0.70%)
May 06, 2013 1.877 2.953 1.875 2.732 352,469,984 +0.85(+45.37%)
May 03, 2013 1.795 1.948 1.783 1.879 54,155,884 +0.14(+8.26%)
May 02, 2013 1.778 1.803 1.669 1.736 49,978,404 -0.07(-4.12%)
May 01, 2013 1.797 1.826 1.768 1.810 18,172,388 +0.00(+0.11%)
Apr 30, 2013 1.791 1.856 1.715 1.808 50,153,540 -0.07(-3.96%)
Apr 29, 2013 1.927 1.927 1.866 1.883 20,269,386 -0.09(-4.37%)
Apr 26, 2013 2.030 2.036 1.957 1.969 14,452,079 -0.07(-3.29%)
Apr 25, 2013 1.982 2.059 1.965 2.036 20,800,026 +0.05(+2.50%)
Apr 24, 2013 1.923 1.999 1.908 1.986 13,893,125 +0.06(+3.18%)
Apr 23, 2013 1.881 1.956 1.875 1.925 15,280,098 +0.06(+2.97%)
Apr 22, 2013 1.892 1.898 1.818 1.869 8,759,692 -0.02(-1.11%)
Apr 19, 2013 1.847 1.898 1.822 1.891 9,856,390 +0.06(+3.02%)
Apr 18, 2013 1.871 1.908 1.808 1.835 16,151,998 -0.04(-2.14%)
Apr 17, 2013 1.892 1.898 1.868 1.875 12,742,235 -0.04(-2.00%)
Apr 16, 2013 1.906 1.956 1.879 1.913 19,012,548 +0.03(+1.83%)
Apr 15, 2013 1.971 1.978 1.873 1.879 18,478,894 -0.11(-5.66%)
Apr 12, 2013 1.994 2.022 1.975 1.992 11,908,142 -0.02(-0.76%)
Apr 11, 2013 2.036 2.051 2.005 2.007 13,116,750 -0.03(-1.69%)
Apr 10, 2013 2.005 2.049 2.001 2.042 15,018,989 +0.04(+2.01%)
Apr 09, 2013 2.103 2.143 1.999 2.001 18,668,674 -0.11(-4.99%)
Apr 08, 2013 1.965 2.107 1.957 2.107 23,855,530 +0.14(+7.09%)
Apr 05, 2013 1.908 1.982 1.883 1.967 12,964,935 +0.01(+0.68%)
Apr 04, 2013 1.913 1.963 1.900 1.954 14,515,404 +0.04(+2.10%)
Apr 03, 2013 1.963 2.030 1.887 1.913 33,332,158 -0.03(-1.67%)
Apr 02, 2013 1.948 2.042 1.847 1.946 74,790,840 +0.01(+0.39%)
Apr 01, 2013 1.963 1.967 1.906 1.938 17,321,920 -0.02(-1.27%)
Mar 28, 2013 1.977 1.990 1.938 1.963 20,372,140 -0.02(-1.06%)
Mar 27, 2013 2.007 2.022 1.971 1.984 16,069,792 -0.05(-2.35%)
Mar 26, 2013 2.064 2.091 2.019 2.032 8,865,246 -0.03(-1.48%)
Mar 25, 2013 2.149 2.160 2.026 2.063 16,191,579 -0.08(-3.57%)
Mar 22, 2013 2.124 2.150 2.110 2.139 14,543,466 +0.01(+0.36%)
Mar 21, 2013 2.202 2.206 2.103 2.131 15,955,763 -0.08(-3.55%)
Mar 20, 2013 2.112 2.229 2.112 2.210 20,346,664 +0.02(+0.96%)
Mar 19, 2013 2.269 2.292 2.166 2.189 20,700,614 -0.06(-2.88%)
Mar 18, 2013 2.271 2.312 2.248 2.254 18,826,682 -0.03(-1.50%)
Mar 15, 2013 2.351 2.351 2.273 2.288 21,464,764 -0.07(-2.92%)
Mar 14, 2013 2.397 2.407 2.294 2.357 24,693,086 -0.04(-1.67%)
Mar 13, 2013 2.382 2.414 2.365 2.397 13,400,129 +0.02(+0.97%)
Mar 12, 2013 2.391 2.428 2.361 2.374 27,444,134 -0.02(-0.72%)
Mar 11, 2013 2.388 2.453 2.357 2.391 23,065,962 +0.00(+0.08%)
Mar 08, 2013 2.468 2.485 2.357 2.389 27,663,674 -0.06(-2.42%)
Mar 07, 2013 2.491 2.504 2.409 2.449 30,454,694 -0.04(-1.61%)
Mar 06, 2013 2.399 2.619 2.361 2.489 61,563,464 +0.11(+4.49%)
Mar 05, 2013 2.409 2.437 2.313 2.382 49,419,524 -0.06(-2.50%)
Mar 04, 2013 1.978 2.472 1.978 2.443 149,071,024 +0.47(+23.96%)
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.