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 (%)
Jul 31, 2017 1.959 1.980 1.933 1.944 4,456,899 -0.01(-0.39%)
Jul 28, 2017 1.954 1.961 1.923 1.952 5,679,747 +0.00(+0.00%)
Jul 27, 2017 1.946 1.963 1.937 1.952 6,434,417 +0.01(+0.39%)
Jul 26, 2017 1.973 1.978 1.919 1.944 12,413,766 -0.03(-1.45%)
Jul 25, 2017 1.986 1.994 1.940 1.973 14,632,551 -0.00(-0.10%)
Jul 24, 2017 1.994 2.003 1.969 1.975 7,634,666 -0.02(-0.96%)
Jul 21, 2017 2.032 2.036 1.965 1.994 6,838,934 -0.01(-0.38%)
Jul 20, 2017 2.009 2.021 1.986 2.001 11,098,553 +0.00(+0.10%)
Jul 19, 2017 1.988 2.019 1.983 1.999 12,121,986 +0.01(+0.67%)
Jul 18, 2017 1.992 2.011 1.971 1.986 9,098,665 -0.02(-0.76%)
Jul 17, 2017 1.978 2.024 1.961 2.001 11,619,856 +0.03(+1.36%)
Jul 14, 2017 1.898 1.994 1.887 1.975 16,414,583 +0.06(+3.40%)
Jul 13, 2017 1.891 1.952 1.891 1.910 20,089,566 +0.02(+0.91%)
Jul 12, 2017 1.854 1.936 1.839 1.892 50,061,692 +0.06(+3.45%)
Jul 11, 2017 1.862 1.862 1.812 1.829 6,534,708 -0.03(-1.64%)
Jul 10, 2017 1.847 1.883 1.837 1.860 4,585,722 +0.01(+0.41%)
Jul 07, 2017 1.871 1.871 1.845 1.852 5,396,734 -0.02(-0.82%)
Jul 06, 2017 1.858 1.892 1.845 1.868 9,267,686 +0.01(+0.72%)
Jul 05, 2017 1.856 1.859 1.822 1.854 6,015,890 +0.00(+0.00%)
Jul 03, 2017 1.818 1.873 1.816 1.854 5,615,291 +0.05(+2.86%)
Jun 30, 2017 1.797 1.809 1.750 1.803 9,429,138 +0.02(+0.96%)
Jun 29, 2017 1.774 1.795 1.741 1.785 8,605,408 +0.03(+1.52%)
Jun 28, 2017 1.736 1.785 1.718 1.759 29,714,358 +0.06(+3.72%)
Jun 27, 2017 1.699 1.732 1.696 1.696 8,237,039 -0.01(-0.56%)
Jun 26, 2017 1.636 1.718 1.610 1.705 11,493,931 +0.07(+4.57%)
Jun 23, 2017 1.671 1.671 1.625 1.631 8,230,903 -0.03(-1.84%)
Jun 22, 2017 1.688 1.703 1.659 1.661 6,968,223 +0.03(+1.64%)
Jun 21, 2017 1.667 1.667 1.631 1.634 6,781,677 -0.02(-1.38%)
Jun 20, 2017 1.696 1.696 1.653 1.657 4,979,227 -0.05(-2.80%)
Jun 19, 2017 1.701 1.722 1.690 1.705 6,663,086 +0.02(+1.02%)
Jun 16, 2017 1.652 1.690 1.650 1.688 8,327,297 +0.01(+0.80%)
Jun 15, 2017 1.644 1.680 1.640 1.675 6,679,513 +0.02(+1.16%)
Jun 14, 2017 1.661 1.665 1.615 1.655 9,124,325 -0.01(-0.46%)
Jun 13, 2017 1.646 1.692 1.644 1.663 8,775,444 +0.01(+0.81%)
Jun 12, 2017 1.688 1.692 1.639 1.650 9,178,303 -0.03(-1.82%)
Jun 09, 2017 1.751 1.761 1.675 1.680 19,997,316 -0.06(-3.19%)
Jun 08, 2017 1.657 1.745 1.652 1.736 17,387,490 +0.08(+4.61%)
Jun 07, 2017 1.548 1.673 1.537 1.659 19,288,640 +0.12(+7.69%)
Jun 06, 2017 1.548 1.557 1.529 1.541 7,121,696 -0.01(-0.49%)
Jun 05, 2017 1.577 1.577 1.546 1.548 5,308,480 -0.03(-2.17%)
Jun 02, 2017 1.585 1.598 1.571 1.583 4,524,645 -0.01(-0.36%)
Jun 01, 2017 1.573 1.601 1.550 1.588 7,236,756 +0.02(+1.47%)
May 31, 2017 1.564 1.569 1.543 1.566 10,387,764 +0.00(+0.12%)
May 30, 2017 1.571 1.571 1.548 1.564 7,340,913 -0.01(-0.61%)
May 26, 2017 1.546 1.585 1.539 1.573 5,897,300 +0.03(+1.73%)
May 25, 2017 1.548 1.569 1.537 1.546 6,133,424 +0.00(+0.25%)
May 24, 2017 1.537 1.546 1.525 1.543 7,145,646 +0.00(+0.25%)
May 23, 2017 1.529 1.546 1.514 1.539 4,019,581 +0.01(+0.63%)
May 22, 2017 1.527 1.538 1.508 1.529 6,499,213 +0.00(+0.25%)
May 19, 2017 1.501 1.537 1.493 1.525 9,254,179 +0.02(+1.66%)
May 18, 2017 1.525 1.525 1.493 1.501 10,010,669 -0.02(-1.51%)
May 17, 2017 1.502 1.537 1.495 1.524 10,092,959 -0.01(-0.50%)
May 16, 2017 1.577 1.585 1.524 1.531 10,904,500 -0.05(-2.91%)
May 15, 2017 1.529 1.610 1.525 1.577 12,156,680 +0.04(+2.74%)
May 12, 2017 1.675 1.684 1.522 1.535 28,396,048 -0.16(-9.27%)
May 11, 2017 1.550 1.708 1.550 1.692 18,687,172 +0.15(+10.07%)
May 10, 2017 1.529 1.555 1.528 1.537 10,350,030 +0.01(+0.63%)
May 09, 2017 1.531 1.550 1.519 1.527 7,416,658 -0.00(-0.12%)
May 08, 2017 1.541 1.560 1.529 1.529 4,997,720 -0.02(-1.11%)
May 05, 2017 1.533 1.568 1.531 1.546 6,353,090 +0.02(+1.00%)
May 04, 2017 1.533 1.543 1.510 1.531 7,007,919 +0.00(+0.25%)
May 03, 2017 1.539 1.564 1.514 1.527 16,228,601 -0.01(-0.87%)
May 02, 2017 1.560 1.569 1.535 1.541 9,290,558 -0.02(-1.10%)
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.