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 (%)
Oct 31, 2014 1.858 1.885 1.845 1.866 7,080,876 +0.02(+1.24%)
Oct 30, 2014 1.831 1.843 1.810 1.843 5,427,568 +0.02(+0.84%)
Oct 29, 2014 1.831 1.833 1.798 1.827 4,287,083 -0.00(-0.10%)
Oct 28, 2014 1.812 1.840 1.791 1.829 9,753,656 +0.01(+0.74%)
Oct 27, 2014 1.829 1.837 1.837 1.816 4,902,179 -0.02(-1.14%)
Oct 24, 2014 1.839 1.849 1.818 1.837 4,197,506 +0.00(+0.10%)
Oct 23, 2014 1.814 1.850 1.799 1.835 6,655,731 +0.04(+2.13%)
Oct 22, 2014 1.841 1.866 1.787 1.797 7,378,228 -0.04(-2.08%)
Oct 21, 2014 1.780 1.839 1.772 1.835 8,620,935 +0.06(+3.45%)
Oct 20, 2014 1.766 1.780 1.736 1.774 7,457,599 +0.00(+0.11%)
Oct 17, 2014 1.804 1.816 1.751 1.772 7,926,619 -0.01(-0.32%)
Oct 16, 2014 1.682 1.795 1.678 1.778 10,905,201 +0.07(+4.14%)
Oct 15, 2014 1.659 1.728 1.617 1.707 13,194,986 +0.03(+1.94%)
Oct 14, 2014 1.650 1.712 1.647 1.675 7,743,562 +0.03(+1.62%)
Oct 13, 2014 1.699 1.732 1.646 1.648 6,637,730 -0.04(-2.60%)
Oct 10, 2014 1.701 1.730 1.684 1.692 11,537,801 -0.01(-0.56%)
Oct 09, 2014 1.762 1.770 1.675 1.701 11,791,817 -0.06(-3.47%)
Oct 08, 2014 1.749 1.766 1.701 1.762 9,673,794 +0.01(+0.66%)
Oct 07, 2014 1.772 1.787 1.713 1.751 17,962,578 -0.03(-1.61%)
Oct 06, 2014 1.785 1.826 1.776 1.780 5,773,766 +0.00(+0.00%)
Oct 03, 2014 1.762 1.793 1.751 1.780 5,734,907 +0.03(+1.97%)
Oct 02, 2014 1.732 1.757 1.696 1.745 8,294,490 +0.02(+1.00%)
Oct 01, 2014 1.747 1.757 1.715 1.728 8,777,751 -0.03(-1.52%)
Sep 30, 2014 1.762 1.785 1.734 1.755 8,438,642 -0.01(-0.54%)
Sep 29, 2014 1.780 1.795 1.755 1.764 6,975,479 -0.04(-2.02%)
Sep 26, 2014 1.787 1.814 1.787 1.801 4,135,388 +0.02(+0.96%)
Sep 25, 2014 1.783 1.797 1.764 1.783 12,649,843 -0.01(-0.53%)
Sep 24, 2014 1.772 1.795 1.764 1.793 10,493,815 +0.02(+1.41%)
Sep 23, 2014 1.793 1.812 1.762 1.768 7,739,712 -0.03(-1.60%)
Sep 22, 2014 1.818 1.843 1.793 1.797 11,345,799 -0.02(-1.36%)
Sep 19, 2014 1.881 1.889 1.822 1.822 14,314,723 -0.06(-2.95%)
Sep 18, 2014 1.896 1.908 1.873 1.877 5,706,694 -0.01(-0.71%)
Sep 17, 2014 1.900 1.933 1.885 1.891 6,981,296 -0.01(-0.40%)
Sep 16, 2014 1.892 1.930 1.892 1.898 10,020,939 +0.00(+0.00%)
Sep 15, 2014 1.917 1.925 1.879 1.898 8,382,749 -0.02(-1.19%)
Sep 12, 2014 1.917 1.946 1.909 1.921 13,714,107 -0.00(-0.10%)
Sep 11, 2014 1.860 1.944 1.858 1.923 14,645,750 +0.05(+2.86%)
Sep 10, 2014 1.847 1.877 1.847 1.869 5,842,637 +0.02(+0.93%)
Sep 09, 2014 1.892 1.892 1.839 1.852 7,349,785 -0.04(-2.32%)
Sep 08, 2014 1.912 1.934 1.881 1.896 6,123,170 -0.02(-1.00%)
Sep 05, 2014 1.936 1.948 1.887 1.915 8,529,699 -0.02(-1.09%)
Sep 04, 2014 1.942 1.981 1.933 1.936 6,856,297 -0.02(-0.78%)
Sep 03, 2014 1.990 2.003 1.950 1.952 9,103,075 -0.04(-1.92%)
Sep 02, 2014 1.998 2.022 1.988 1.990 8,143,157 -0.00(-0.19%)
Aug 29, 2014 1.982 1.994 1.994 1.994 4,862,578 +0.02(+0.77%)
Aug 28, 2014 1.982 1.992 1.961 1.978 4,468,633 -0.02(-0.86%)
Aug 27, 2014 1.978 2.011 1.978 1.996 5,806,702 +0.01(+0.58%)
Aug 26, 2014 1.973 1.999 1.959 1.984 5,173,542 +0.01(+0.58%)
Aug 25, 2014 2.007 2.015 1.973 1.973 4,574,307 -0.02(-0.86%)
Aug 22, 2014 1.959 2.007 1.952 1.990 8,132,385 +0.02(+1.26%)
Aug 21, 2014 1.978 1.984 1.944 1.965 8,251,583 -0.00(-0.10%)
Aug 20, 2014 1.982 1.996 1.952 1.967 12,905,784 -0.03(-1.44%)
Aug 19, 2014 2.009 2.022 1.978 1.996 14,234,824 -0.01(-0.38%)
Aug 18, 2014 2.011 2.036 1.984 2.003 25,781,586 -0.00(-0.10%)
Aug 15, 2014 1.931 2.013 1.931 2.005 39,500,208 +0.12(+6.17%)
Aug 14, 2014 1.820 1.892 1.816 1.889 19,782,856 +0.07(+3.89%)
Aug 13, 2014 1.749 1.843 1.736 1.818 21,695,948 +0.08(+4.39%)
Aug 12, 2014 1.778 1.783 1.726 1.741 15,642,121 -0.04(-2.46%)
Aug 11, 2014 1.789 1.801 1.776 1.785 7,705,525 +0.00(+0.00%)
Aug 08, 2014 1.812 1.820 1.745 1.785 15,244,660 -0.02(-1.37%)
Aug 07, 2014 1.845 1.944 1.793 1.810 28,861,578 +0.02(+1.28%)
Aug 06, 2014 1.770 1.795 1.761 1.787 9,187,521 +0.01(+0.54%)
Aug 05, 2014 1.791 1.827 1.761 1.778 13,672,999 -0.03(-1.59%)
Aug 04, 2014 1.795 1.806 1.766 1.806 9,390,038 +0.02(+1.18%)
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.