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 (%)
Dec 31, 2014 1.864 1.824 1.824 1.824 6,901,774 -0.03(-1.85%)
Dec 30, 2014 1.856 1.867 1.847 1.858 5,193,369 +0.01(+0.31%)
Dec 29, 2014 1.852 1.879 1.847 1.852 4,948,294 +0.00(+0.10%)
Dec 26, 2014 1.864 1.866 1.847 1.850 5,177,711 +0.00(+0.21%)
Dec 24, 2014 1.806 1.847 1.847 1.847 7,540,004 +0.04(+2.11%)
Dec 23, 2014 1.782 1.829 1.782 1.808 12,408,394 +0.04(+2.38%)
Dec 22, 2014 1.785 1.793 1.734 1.766 13,087,292 -0.01(-0.65%)
Dec 19, 2014 1.780 1.791 1.768 1.778 11,565,899 -0.00(-0.21%)
Dec 18, 2014 1.791 1.820 1.764 1.782 9,285,724 +0.01(+0.76%)
Dec 17, 2014 1.728 1.777 1.715 1.768 14,639,603 +0.04(+2.55%)
Dec 16, 2014 1.736 1.742 1.699 1.724 10,450,431 -0.02(-1.20%)
Dec 15, 2014 1.762 1.766 1.704 1.745 10,466,779 -0.00(-0.22%)
Dec 12, 2014 1.799 1.801 1.738 1.749 17,585,672 -0.06(-3.48%)
Dec 11, 2014 1.789 1.833 1.774 1.812 10,947,774 +0.03(+1.61%)
Dec 10, 2014 1.833 1.833 1.778 1.783 13,517,130 -0.05(-2.91%)
Dec 09, 2014 1.845 1.860 1.824 1.837 10,315,816 -0.03(-1.54%)
Dec 08, 2014 1.850 1.892 1.843 1.866 10,662,359 +0.02(+0.83%)
Dec 05, 2014 1.871 1.915 1.841 1.850 7,688,151 -0.01(-0.72%)
Dec 04, 2014 1.894 1.900 1.852 1.864 9,259,902 -0.03(-1.71%)
Dec 03, 2014 1.889 1.927 1.882 1.896 9,181,708 +0.00(+0.10%)
Dec 02, 2014 1.936 1.946 1.879 1.894 11,473,220 -0.04(-2.17%)
Dec 01, 2014 1.961 1.980 1.910 1.936 16,875,698 -0.04(-1.84%)
Nov 28, 2014 1.965 1.981 1.954 1.973 3,624,543 +0.00(+0.00%)
Nov 26, 2014 1.978 1.973 1.973 1.973 10,325,196 -0.01(-0.29%)
Nov 25, 2014 1.980 1.992 1.963 1.978 7,010,953 -0.00(-0.10%)
Nov 24, 2014 1.984 2.003 1.967 1.980 5,220,625 +0.00(+0.19%)
Nov 21, 2014 2.013 2.015 1.959 1.977 7,408,387 -0.02(-0.96%)
Nov 20, 2014 1.936 1.998 1.915 1.996 8,541,078 +0.06(+2.96%)
Nov 19, 2014 1.961 1.961 1.919 1.938 11,172,452 -0.02(-1.17%)
Nov 18, 2014 1.967 2.003 1.957 1.961 10,453,664 +0.00(+0.10%)
Nov 17, 2014 1.988 2.003 1.951 1.959 19,347,594 -0.03(-1.54%)
Nov 14, 2014 1.978 2.009 1.961 1.990 9,463,780 +0.02(+0.77%)
Nov 13, 2014 2.007 2.007 1.956 1.975 11,958,259 -0.02(-1.05%)
Nov 12, 2014 1.944 2.007 1.934 1.996 10,668,261 +0.03(+1.75%)
Nov 11, 2014 1.954 1.969 1.940 1.961 8,644,936 +0.02(+0.79%)
Nov 10, 2014 1.969 1.973 1.926 1.946 14,247,997 -0.02(-0.78%)
Nov 07, 2014 1.925 1.965 1.915 1.961 10,980,350 +0.03(+1.48%)
Nov 06, 2014 1.934 1.980 1.872 1.933 17,357,556 +0.02(+1.00%)
Nov 05, 2014 1.889 1.917 1.874 1.913 12,885,538 +0.02(+0.91%)
Nov 04, 2014 1.852 1.898 1.845 1.896 14,726,135 +0.03(+1.74%)
Nov 03, 2014 1.873 1.879 1.848 1.864 5,657,535 -0.00(-0.10%)
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%)
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.