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, 2017 1.636 1.646 1.598 1.610 12,555,370 -0.03(-1.64%)
Nov 29, 2017 1.627 1.707 1.611 1.636 14,270,486 +0.02(+0.94%)
Nov 28, 2017 1.562 1.629 1.539 1.621 9,568,392 +0.06(+3.54%)
Nov 27, 2017 1.587 1.608 1.560 1.566 10,987,851 -0.03(-2.15%)
Nov 24, 2017 1.625 1.636 1.594 1.600 3,837,387 -0.02(-1.41%)
Nov 22, 2017 1.604 1.652 1.602 1.623 7,591,616 +0.02(+0.95%)
Nov 21, 2017 1.713 1.717 1.594 1.608 14,325,249 -0.10(-6.03%)
Nov 20, 2017 1.726 1.738 1.705 1.711 9,362,197 -0.01(-0.67%)
Nov 17, 2017 1.680 1.741 1.680 1.722 18,500,344 +0.02(+1.46%)
Nov 16, 2017 1.667 1.717 1.648 1.697 18,451,178 +0.04(+2.42%)
Nov 15, 2017 1.770 1.776 1.652 1.657 21,186,150 -0.12(-6.57%)
Nov 14, 2017 1.732 1.802 1.711 1.774 19,014,600 +0.03(+1.53%)
Nov 13, 2017 1.690 1.782 1.657 1.747 19,658,124 +0.05(+2.70%)
Nov 10, 2017 1.699 1.713 1.653 1.701 18,344,808 +0.01(+0.68%)
Nov 09, 2017 1.676 1.718 1.616 1.690 31,227,790 -0.01(-0.56%)
Nov 08, 2017 1.787 1.847 1.673 1.699 108,169,176 +0.37(+28.28%)
Nov 07, 2017 1.275 1.353 1.251 1.325 32,443,234 +0.04(+3.28%)
Nov 06, 2017 1.325 1.355 1.206 1.283 29,883,666 -0.05(-3.87%)
Nov 03, 2017 1.365 1.386 1.298 1.334 25,643,002 -0.02(-1.55%)
Nov 02, 2017 1.388 1.422 1.346 1.355 27,624,004 -0.04(-2.61%)
Nov 01, 2017 1.384 1.458 1.369 1.392 29,090,358 +0.01(+0.41%)
Oct 31, 2017 1.350 1.432 1.345 1.386 31,695,382 +0.03(+2.40%)
Oct 30, 2017 1.307 1.374 1.307 1.353 27,961,968 +0.03(+2.46%)
Oct 27, 2017 1.242 1.357 1.242 1.321 38,795,012 +0.08(+6.14%)
Oct 26, 2017 1.195 1.272 1.195 1.244 41,693,872 +0.06(+4.66%)
Oct 25, 2017 1.271 1.307 1.155 1.189 55,148,980 -0.08(-6.47%)
Oct 24, 2017 1.288 1.306 1.239 1.271 30,679,026 -0.02(-1.19%)
Oct 23, 2017 1.323 1.339 1.279 1.286 26,257,094 -0.05(-3.86%)
Oct 20, 2017 1.340 1.401 1.338 1.338 23,519,748 +0.01(+0.43%)
Oct 19, 2017 1.353 1.376 1.309 1.332 25,878,018 -0.02(-1.83%)
Oct 18, 2017 1.342 1.380 1.342 1.357 18,599,630 +0.02(+1.28%)
Oct 17, 2017 1.307 1.382 1.306 1.340 27,943,370 +0.03(+2.64%)
Oct 16, 2017 1.290 1.336 1.275 1.306 21,801,148 +0.01(+0.89%)
Oct 13, 2017 1.306 1.327 1.267 1.294 29,916,228 -0.01(-0.59%)
Oct 12, 2017 1.363 1.382 1.268 1.302 56,478,684 -0.06(-4.49%)
Oct 11, 2017 1.424 1.441 1.359 1.363 33,479,876 -0.07(-4.93%)
Oct 10, 2017 1.460 1.475 1.430 1.434 25,197,726 -0.03(-2.34%)
Oct 09, 2017 1.453 1.499 1.447 1.468 20,445,814 +0.01(+0.39%)
Oct 06, 2017 1.460 1.506 1.447 1.462 29,132,836 +0.00(+0.13%)
Oct 05, 2017 1.533 1.558 1.431 1.460 61,621,296 -0.06(-3.90%)
Oct 04, 2017 1.559 1.571 1.462 1.520 105,016,784 -0.14(-8.41%)
Oct 03, 2017 1.680 1.740 1.642 1.659 38,031,084 -0.01(-0.57%)
Oct 02, 2017 1.657 1.671 1.604 1.669 22,259,082 +0.01(+0.34%)
Sep 29, 2017 1.703 1.703 1.602 1.663 35,036,144 -0.03(-1.92%)
Sep 28, 2017 1.717 1.736 1.680 1.696 28,598,010 -0.03(-1.55%)
Sep 27, 2017 1.856 1.885 1.717 1.722 29,517,648 -0.10(-5.36%)
Sep 26, 2017 1.871 1.875 1.783 1.820 18,265,810 -0.06(-3.15%)
Sep 25, 2017 1.917 1.934 1.873 1.879 5,555,350 -0.05(-2.48%)
Sep 22, 2017 1.841 1.936 1.841 1.927 9,700,526 +0.08(+4.46%)
Sep 21, 2017 1.944 1.963 1.837 1.845 12,085,021 -0.10(-5.30%)
Sep 20, 2017 1.883 1.951 1.877 1.948 9,124,901 +0.06(+3.45%)
Sep 19, 2017 1.915 1.938 1.877 1.883 11,827,526 -0.03(-1.70%)
Sep 18, 2017 1.986 2.005 1.913 1.915 13,336,521 -0.07(-3.56%)
Sep 15, 2017 1.957 2.001 1.954 1.986 12,067,898 +0.03(+1.47%)
Sep 14, 2017 1.969 1.984 1.946 1.957 5,244,945 -0.02(-0.87%)
Sep 13, 2017 1.982 1.986 1.961 1.975 5,926,004 -0.01(-0.67%)
Sep 12, 2017 1.990 2.017 1.984 1.988 8,115,593 +0.00(+0.10%)
Sep 11, 2017 1.948 1.990 1.946 1.986 6,695,375 +0.06(+3.28%)
Sep 08, 2017 1.887 1.927 1.875 1.923 7,757,091 +0.03(+1.62%)
Sep 07, 2017 1.908 1.912 1.856 1.892 13,076,620 -0.02(-1.00%)
Sep 06, 2017 1.881 1.944 1.858 1.912 13,348,783 +0.03(+1.63%)
Sep 05, 2017 1.921 1.923 1.879 1.881 11,747,868 -0.05(-2.67%)
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.