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, 2015 1.233 1.239 1.239 1.239 13,761,174 +0.00(+0.16%)
Dec 30, 2015 1.265 1.288 1.237 1.237 11,979,101 -0.04(-3.00%)
Dec 29, 2015 1.254 1.281 1.241 1.275 9,082,275 +0.03(+2.46%)
Dec 28, 2015 1.267 1.277 1.214 1.244 11,675,832 -0.05(-3.56%)
Dec 24, 2015 1.242 1.290 1.290 1.290 19,204,436 +0.10(+8.17%)
Dec 23, 2015 1.151 1.210 1.151 1.193 11,750,232 +0.05(+4.52%)
Dec 22, 2015 1.126 1.158 1.126 1.141 7,059,950 +0.01(+0.84%)
Dec 21, 2015 1.137 1.145 1.102 1.132 10,743,153 -0.00(-0.34%)
Dec 18, 2015 1.090 1.246 1.076 1.135 66,983,472 +0.10(+9.80%)
Dec 17, 2015 1.074 1.088 1.007 1.034 18,989,112 -0.04(-3.39%)
Dec 16, 2015 1.093 1.139 1.045 1.070 19,734,538 -0.02(-1.75%)
Dec 15, 2015 1.042 1.093 1.026 1.090 23,126,468 +0.06(+5.36%)
Dec 14, 2015 1.055 1.070 1.005 1.034 30,730,984 -0.02(-1.99%)
Dec 11, 2015 1.069 1.069 1.046 1.055 15,136,841 -0.02(-2.30%)
Dec 10, 2015 1.090 1.122 1.071 1.080 12,124,465 -0.01(-0.88%)
Dec 09, 2015 1.132 1.156 1.080 1.090 12,137,784 -0.04(-3.39%)
Dec 08, 2015 1.134 1.142 1.113 1.128 19,355,368 -0.02(-1.50%)
Dec 07, 2015 1.178 1.181 1.132 1.145 17,403,562 -0.04(-3.39%)
Dec 04, 2015 1.193 1.235 1.174 1.185 22,730,290 -0.01(-1.12%)
Dec 03, 2015 1.248 1.254 1.187 1.199 18,624,520 -0.05(-3.83%)
Dec 02, 2015 1.290 1.315 1.241 1.246 13,708,368 -0.05(-3.98%)
Dec 01, 2015 1.267 1.348 1.235 1.298 21,830,432 +0.04(+3.35%)
Nov 30, 2015 1.252 1.265 1.232 1.256 11,041,212 +0.00(+0.31%)
Nov 27, 2015 1.285 1.288 1.252 1.252 3,505,136 -0.04(-3.25%)
Nov 25, 2015 1.292 1.294 1.294 1.294 7,064,470 -0.00(-0.15%)
Nov 24, 2015 1.294 1.311 1.248 1.296 11,362,906 +0.00(+0.30%)
Nov 23, 2015 1.254 1.313 1.246 1.292 9,157,649 +0.03(+2.74%)
Nov 20, 2015 1.321 1.332 1.237 1.258 17,290,454 -0.06(-4.78%)
Nov 19, 2015 1.344 1.353 1.317 1.321 10,958,158 -0.03(-2.13%)
Nov 18, 2015 1.351 1.394 1.334 1.350 11,750,144 +0.00(+0.28%)
Nov 17, 2015 1.330 1.378 1.317 1.346 12,704,579 +0.01(+1.00%)
Nov 16, 2015 1.315 1.334 1.287 1.332 13,855,841 +0.01(+1.01%)
Nov 13, 2015 1.265 1.336 1.258 1.319 13,646,915 +0.05(+3.76%)
Nov 12, 2015 1.369 1.386 1.246 1.271 26,397,552 -0.11(-8.15%)
Nov 11, 2015 1.443 1.449 1.375 1.384 13,811,333 -0.06(-4.11%)
Nov 10, 2015 1.476 1.489 1.416 1.443 12,501,235 -0.04(-2.45%)
Nov 09, 2015 1.585 1.600 1.464 1.480 16,391,135 -0.10(-6.52%)
Nov 06, 2015 1.548 1.592 1.545 1.583 13,475,718 +0.02(+1.60%)
Nov 05, 2015 1.501 1.596 1.468 1.558 18,356,240 +0.04(+2.90%)
Nov 04, 2015 1.525 1.533 1.501 1.514 13,851,593 -0.01(-0.38%)
Nov 03, 2015 1.495 1.529 1.495 1.520 17,765,464 +0.04(+2.71%)
Nov 02, 2015 1.439 1.481 1.439 1.480 8,611,790 +0.04(+3.06%)
Oct 30, 2015 1.449 1.462 1.423 1.436 9,852,357 -0.01(-0.92%)
Oct 29, 2015 1.415 1.476 1.399 1.449 13,067,539 +0.06(+4.55%)
Oct 28, 2015 1.338 1.387 1.330 1.386 6,575,152 +0.06(+4.17%)
Oct 27, 2015 1.342 1.350 1.304 1.330 8,541,507 -0.02(-1.28%)
Oct 26, 2015 1.340 1.369 1.329 1.348 6,261,473 +0.00(+0.14%)
Oct 23, 2015 1.355 1.379 1.319 1.346 10,368,397 -0.01(-0.57%)
Oct 22, 2015 1.413 1.426 1.336 1.353 15,426,849 -0.06(-3.93%)
Oct 21, 2015 1.443 1.508 1.409 1.409 15,101,038 -0.05(-3.28%)
Oct 20, 2015 1.445 1.470 1.438 1.457 12,171,574 +0.01(+0.93%)
Oct 19, 2015 1.430 1.445 1.411 1.443 6,948,851 +0.01(+0.40%)
Oct 16, 2015 1.437 1.441 1.382 1.437 11,586,155 +0.01(+0.40%)
Oct 15, 2015 1.386 1.436 1.365 1.432 16,391,967 +0.07(+5.34%)
Oct 14, 2015 1.332 1.365 1.327 1.359 8,070,995 +0.02(+1.72%)
Oct 13, 2015 1.357 1.378 1.332 1.336 5,688,389 -0.02(-1.83%)
Oct 12, 2015 1.361 1.374 1.345 1.361 5,817,150 -0.01(-0.42%)
Oct 09, 2015 1.401 1.418 1.361 1.367 15,136,020 -0.02(-1.79%)
Oct 08, 2015 1.338 1.404 1.336 1.392 14,893,493 +0.05(+4.00%)
Oct 07, 2015 1.321 1.346 1.302 1.338 15,038,125 +0.03(+2.19%)
Oct 06, 2015 1.242 1.323 1.241 1.309 14,274,232 +0.07(+5.55%)
Oct 05, 2015 1.193 1.246 1.185 1.241 9,149,614 +0.06(+5.02%)
Oct 02, 2015 1.156 1.185 1.130 1.181 8,755,036 +0.02(+1.81%)
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.