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 (%)
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%)
Oct 01, 2015 1.172 1.179 1.145 1.160 8,945,098 -0.00(-0.16%)
Sep 30, 2015 1.162 1.172 1.146 1.162 22,836,822 +0.01(+1.00%)
Sep 29, 2015 1.155 1.159 1.128 1.151 16,536,500 +0.00(+0.00%)
Sep 28, 2015 1.218 1.220 1.147 1.151 16,816,396 -0.07(-5.94%)
Sep 25, 2015 1.241 1.260 1.200 1.223 19,184,368 -0.01(-1.08%)
Sep 24, 2015 1.242 1.250 1.204 1.237 10,677,755 -0.01(-0.77%)
Sep 23, 2015 1.285 1.318 1.246 1.246 9,717,842 -0.04(-2.83%)
Sep 22, 2015 1.262 1.286 1.250 1.283 8,866,088 +0.00(+0.30%)
Sep 21, 2015 1.307 1.311 1.265 1.279 6,535,576 -0.02(-1.47%)
Sep 18, 2015 1.304 1.323 1.283 1.298 17,436,938 -0.02(-1.31%)
Sep 17, 2015 1.321 1.363 1.304 1.315 13,662,965 -0.02(-1.15%)
Sep 16, 2015 1.325 1.338 1.313 1.330 5,700,568 +0.00(+0.14%)
Sep 15, 2015 1.317 1.338 1.296 1.329 7,297,607 +0.01(+0.58%)
Sep 14, 2015 1.325 1.330 1.304 1.321 5,954,071 -0.01(-0.43%)
Sep 11, 2015 1.309 1.332 1.306 1.327 11,233,784 +0.01(+0.58%)
Sep 10, 2015 1.319 1.337 1.302 1.319 11,017,948 +0.00(+0.29%)
Sep 09, 2015 1.334 1.361 1.290 1.315 25,414,542 -0.02(-1.29%)
Sep 08, 2015 1.371 1.380 1.330 1.332 16,010,735 -0.02(-1.55%)
Sep 04, 2015 1.426 1.353 1.353 1.353 16,054,093 -0.09(-6.47%)
Sep 03, 2015 1.462 1.472 1.415 1.447 14,423,766 -0.02(-1.43%)
Sep 02, 2015 1.332 1.481 1.332 1.468 40,137,000 +0.18(+13.61%)
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.