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

MBIA Inc (NY: MBI )

6.820 +0.490 (+7.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2024 6.250 6.430 6.070 6.080 596,405 -0.18(-2.88%)
Jan 30, 2024 6.370 6.410 6.240 6.260 353,182 -0.11(-1.73%)
Jan 29, 2024 6.400 6.450 6.320 6.370 265,604 -0.04(-0.62%)
Jan 26, 2024 6.540 6.670 6.400 6.410 341,868 -0.07(-1.08%)
Jan 25, 2024 6.690 6.790 6.320 6.480 449,409 -0.12(-1.82%)
Jan 24, 2024 6.510 6.840 6.510 6.600 931,491 +0.15(+2.33%)
Jan 23, 2024 6.560 6.700 6.430 6.450 694,099 -0.05(-0.77%)
Jan 22, 2024 6.010 6.575 5.930 6.500 1,091,668 +0.56(+9.43%)
Jan 19, 2024 5.670 5.960 5.570 5.940 681,295 +0.31(+5.51%)
Jan 18, 2024 5.400 5.640 5.300 5.630 640,772 +0.29(+5.43%)
Jan 17, 2024 5.250 5.380 5.210 5.340 664,302 -0.01(-0.19%)
Jan 16, 2024 5.360 5.390 5.280 5.350 645,460 -0.09(-1.65%)
Jan 12, 2024 5.500 5.520 5.380 5.440 757,850 +0.00(+0.00%)
Jan 11, 2024 5.680 5.720 5.440 5.440 835,085 -0.25(-4.39%)
Jan 10, 2024 5.700 5.830 5.670 5.690 760,123 -0.03(-0.52%)
Jan 09, 2024 5.880 5.880 5.650 5.720 598,772 -0.18(-3.05%)
Jan 08, 2024 5.710 5.940 5.660 5.900 811,502 +0.21(+3.69%)
Jan 05, 2024 5.590 5.780 5.570 5.690 595,954 +0.09(+1.61%)
Jan 04, 2024 5.570 5.840 5.510 5.600 917,162 +0.07(+1.27%)
Jan 03, 2024 5.700 5.880 5.520 5.530 1,337,485 -0.23(-3.99%)
Jan 02, 2024 6.030 6.120 5.730 5.760 1,060,597 -0.36(-5.88%)
Dec 29, 2023 6.050 6.180 5.960 6.120 925,820 +0.02(+0.33%)
Dec 28, 2023 6.120 6.220 5.780 6.100 1,386,585 -0.02(-0.33%)
Dec 27, 2023 6.540 6.560 6.090 6.120 1,994,599 -0.55(-8.25%)
Dec 26, 2023 6.210 7.330 6.140 6.670 5,504,479 +0.48(+7.75%)
Dec 22, 2023 5.950 6.216 5.747 6.190 3,896,308 +0.21(+3.58%)
Dec 21, 2023 6.037 6.094 5.902 5.976 2,519,552 -0.10(-1.58%)
Dec 20, 2023 5.845 6.129 5.845 6.072 2,124,793 +0.21(+3.57%)
Dec 19, 2023 5.649 5.898 5.531 5.863 2,857,646 +0.14(+2.44%)
Dec 18, 2023 5.959 6.002 5.684 5.723 3,305,422 -0.29(-4.79%)
Dec 15, 2023 6.002 6.120 5.601 6.011 7,060,293 +3.29(+120.83%)
Dec 14, 2023 2.647 2.747 2.559 2.722 7,799,067 +0.10(+3.71%)
Dec 13, 2023 2.581 2.660 2.537 2.625 7,911,526 +0.03(+1.10%)
Dec 12, 2023 2.628 2.661 2.535 2.596 12,741,382 -0.04(-1.59%)
Dec 11, 2023 2.579 2.732 2.527 2.638 18,750,676 +0.07(+2.83%)
Dec 08, 2023 2.391 2.582 2.250 2.565 60,271,316 +1.15(+81.84%)
Dec 07, 2023 1.416 1.416 1.386 1.411 5,794,069 +0.00(+0.27%)
Dec 06, 2023 1.415 1.425 1.398 1.407 1,687,646 -0.00(-0.27%)
Dec 05, 2023 1.422 1.433 1.403 1.411 1,701,133 -0.01(-0.67%)
Dec 04, 2023 1.401 1.436 1.401 1.420 1,670,456 +0.01(+0.81%)
Dec 01, 2023 1.378 1.415 1.371 1.409 1,840,460 +0.02(+1.80%)
Nov 30, 2023 1.392 1.401 1.375 1.384 2,080,655 -0.01(-0.41%)
Nov 29, 2023 1.413 1.431 1.384 1.390 1,362,374 -0.01(-0.95%)
Nov 28, 2023 1.409 1.409 1.386 1.403 1,408,484 -0.01(-0.68%)
Nov 27, 2023 1.411 1.426 1.394 1.413 1,678,146 +0.01(+0.54%)
Nov 24, 2023 1.405 1.432 1.390 1.405 1,266,598 +0.01(+0.41%)
Nov 22, 2023 1.399 1.424 1.392 1.399 1,601,700 -0.00(-0.14%)
Nov 21, 2023 1.367 1.422 1.358 1.401 1,985,642 +0.03(+2.23%)
Nov 20, 2023 1.376 1.395 1.350 1.371 2,166,559 +0.01(+0.70%)
Nov 17, 2023 1.378 1.399 1.353 1.361 2,174,019 -0.01(-0.42%)
Nov 16, 2023 1.397 1.397 1.357 1.367 2,463,064 -0.03(-2.19%)
Nov 15, 2023 1.413 1.437 1.388 1.397 2,347,874 -0.01(-0.54%)
Nov 14, 2023 1.390 1.407 1.369 1.405 2,384,787 +0.05(+3.96%)
Nov 13, 2023 1.342 1.366 1.330 1.351 1,590,384 +0.01(+0.43%)
Nov 10, 2023 1.350 1.357 1.315 1.346 2,359,498 +0.00(+0.00%)
Nov 09, 2023 1.353 1.387 1.336 1.346 2,769,681 +0.00(+0.28%)
Nov 08, 2023 1.285 1.352 1.277 1.342 2,782,142 +0.07(+5.25%)
Nov 07, 2023 1.302 1.304 1.271 1.275 2,814,007 -0.03(-2.06%)
Nov 06, 2023 1.246 1.304 1.244 1.302 2,835,884 +0.04(+3.03%)
Nov 03, 2023 1.325 1.361 1.174 1.264 5,871,634 -0.12(-8.83%)
Nov 02, 2023 1.369 1.392 1.357 1.386 2,053,007 +0.03(+2.55%)
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.