Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBIA Inc (NY: MBI )

6.720 -0.060 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2013 1.646 1.671 1.606 1.646 10,311,108 -0.01(-0.58%)
Jan 30, 2013 1.587 1.740 1.567 1.655 24,986,886 +0.06(+3.84%)
Jan 29, 2013 1.554 1.594 1.548 1.594 22,914,496 +0.04(+2.71%)
Jan 28, 2013 1.602 1.610 1.550 1.552 9,235,351 -0.06(-3.56%)
Jan 25, 2013 1.587 1.615 1.581 1.610 5,165,690 +0.03(+1.69%)
Jan 24, 2013 1.644 1.655 1.581 1.583 9,417,953 -0.05(-3.16%)
Jan 23, 2013 1.642 1.675 1.604 1.634 7,997,395 -0.02(-0.93%)
Jan 22, 2013 1.539 1.652 1.539 1.650 12,282,312 +0.11(+7.07%)
Jan 18, 2013 1.531 1.577 1.529 1.541 8,339,318 +0.01(+0.37%)
Jan 17, 2013 1.539 1.546 1.510 1.535 9,555,580 +0.00(+0.00%)
Jan 16, 2013 1.585 1.590 1.531 1.535 7,475,291 -0.05(-3.25%)
Jan 15, 2013 1.537 1.594 1.489 1.587 23,682,486 +0.04(+2.34%)
Jan 14, 2013 1.579 1.592 1.546 1.550 6,399,152 -0.03(-1.82%)
Jan 11, 2013 1.629 1.638 1.569 1.579 7,601,378 -0.06(-3.73%)
Jan 10, 2013 1.581 1.696 1.567 1.640 20,782,412 +0.07(+4.76%)
Jan 09, 2013 1.550 1.606 1.550 1.566 9,359,618 +0.01(+0.37%)
Jan 08, 2013 1.646 1.653 1.541 1.560 23,648,288 -0.10(-5.77%)
Jan 07, 2013 1.738 1.751 1.644 1.655 17,264,360 -0.08(-4.73%)
Jan 04, 2013 1.562 1.810 1.556 1.738 52,542,652 +0.18(+11.67%)
Jan 03, 2013 1.560 1.575 1.545 1.556 15,185,656 -0.00(-0.24%)
Jan 02, 2013 1.546 1.564 1.501 1.560 10,455,003 +0.06(+3.95%)
Dec 31, 2012 1.483 1.529 1.481 1.501 11,177,359 +0.01(+0.64%)
Dec 28, 2012 1.480 1.504 1.464 1.491 5,693,302 +0.00(+0.26%)
Dec 27, 2012 1.518 1.527 1.463 1.487 8,499,232 -0.03(-2.14%)
Dec 26, 2012 1.491 1.522 1.489 1.520 5,897,912 +0.03(+1.92%)
Dec 24, 2012 1.493 1.499 1.478 1.491 2,811,449 -0.01(-0.51%)
Dec 21, 2012 1.512 1.522 1.474 1.499 13,270,752 -0.03(-1.88%)
Dec 20, 2012 1.548 1.552 1.512 1.527 9,176,488 -0.03(-1.72%)
Dec 19, 2012 1.537 1.571 1.529 1.554 9,155,787 +0.01(+0.74%)
Dec 18, 2012 1.537 1.548 1.518 1.543 9,856,846 +0.02(+1.00%)
Dec 17, 2012 1.518 1.548 1.506 1.527 10,603,219 +0.01(+0.50%)
Dec 14, 2012 1.623 1.623 1.508 1.520 17,670,608 -0.11(-6.69%)
Dec 13, 2012 1.562 1.703 1.559 1.629 24,157,544 +0.07(+4.67%)
Dec 12, 2012 1.604 1.606 1.554 1.556 10,596,862 -0.04(-2.63%)
Dec 11, 2012 1.629 1.642 1.592 1.598 8,006,236 -0.01(-0.71%)
Dec 10, 2012 1.608 1.632 1.604 1.610 8,611,984 +0.00(+0.12%)
Dec 07, 2012 1.631 1.634 1.599 1.608 11,092,050 -0.01(-0.47%)
Dec 06, 2012 1.688 1.688 1.576 1.615 23,891,134 -0.03(-2.09%)
Dec 05, 2012 1.709 1.709 1.642 1.650 12,982,853 -0.01(-0.80%)
Dec 04, 2012 1.675 1.690 1.652 1.663 11,071,428 -0.05(-2.68%)
Nov 30, 2012 1.678 1.713 1.676 1.709 7,983,055 +0.01(+0.68%)
Nov 29, 2012 1.701 1.717 1.675 1.697 10,381,873 +0.01(+0.45%)
Nov 28, 2012 1.629 1.732 1.617 1.690 17,351,404 +0.05(+3.27%)
Nov 27, 2012 1.673 1.722 1.634 1.636 25,216,356 -0.05(-3.17%)
Nov 26, 2012 1.707 1.755 1.663 1.690 35,490,584 +0.09(+5.74%)
Nov 23, 2012 1.552 1.600 1.522 1.598 16,152,056 +0.05(+3.47%)
Nov 21, 2012 1.374 1.558 1.367 1.545 42,611,664 +0.17(+12.07%)
Nov 20, 2012 1.353 1.386 1.317 1.378 25,874,862 +0.01(+0.98%)
Nov 19, 2012 1.344 1.372 1.319 1.365 35,398,632 +0.04(+3.18%)
Nov 16, 2012 1.350 1.357 1.317 1.323 18,016,240 -0.01(-0.58%)
Nov 15, 2012 1.317 1.351 1.317 1.330 31,798,596 +0.01(+0.58%)
Nov 14, 2012 1.348 1.413 1.323 1.323 45,232,784 +0.02(+1.61%)
Nov 13, 2012 1.594 1.631 1.296 1.302 93,958,240 -0.31(-19.02%)
Nov 12, 2012 1.655 1.665 1.600 1.608 8,892,386 -0.03(-1.87%)
Nov 09, 2012 1.638 1.650 1.598 1.638 17,014,706 -0.02(-1.27%)
Nov 08, 2012 1.743 1.795 1.652 1.659 26,527,898 -0.10(-5.65%)
Nov 07, 2012 1.854 1.854 1.759 1.759 15,016,786 -0.14(-7.16%)
Nov 06, 2012 1.881 1.906 1.871 1.894 4,691,757 +0.03(+1.43%)
Nov 05, 2012 1.854 1.884 1.837 1.868 7,109,188 +0.01(+0.51%)
Nov 02, 2012 1.913 1.936 1.839 1.858 7,649,125 -0.05(-2.51%)
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.