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: 7:00 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 (%)
Oct 31, 2013 2.154 2.191 2.131 2.173 13,300,309 +0.02(+1.07%)
Oct 30, 2013 2.252 2.252 2.135 2.150 20,299,544 -0.09(-4.01%)
Oct 29, 2013 2.217 2.269 2.212 2.240 13,921,354 +0.02(+0.95%)
Oct 28, 2013 2.108 2.221 2.097 2.219 25,351,452 +0.11(+5.07%)
Oct 25, 2013 2.120 2.131 2.093 2.112 6,024,423 -0.01(-0.36%)
Oct 24, 2013 2.051 2.129 2.045 2.120 8,962,335 +0.07(+3.36%)
Oct 23, 2013 2.053 2.080 2.025 2.051 5,629,044 -0.02(-1.01%)
Oct 22, 2013 2.059 2.085 2.043 2.072 16,176,376 +0.02(+0.74%)
Oct 21, 2013 2.076 2.087 2.045 2.057 9,096,139 -0.02(-1.10%)
Oct 18, 2013 2.103 2.118 2.053 2.080 12,146,343 -0.02(-1.09%)
Oct 17, 2013 2.043 2.137 2.040 2.103 20,526,258 +0.04(+2.14%)
Oct 16, 2013 1.992 2.072 1.978 2.059 24,629,592 +0.09(+4.36%)
Oct 15, 2013 1.988 2.003 1.953 1.973 16,992,678 -0.02(-0.77%)
Oct 14, 2013 1.921 1.996 1.898 1.988 21,454,750 +0.06(+3.28%)
Oct 11, 2013 1.839 1.944 1.831 1.925 34,614,224 +0.08(+4.14%)
Oct 10, 2013 1.869 1.889 1.843 1.848 19,079,474 +0.01(+0.42%)
Oct 09, 2013 1.948 1.959 1.837 1.841 40,446,608 -0.11(-5.40%)
Oct 08, 2013 1.971 1.994 1.908 1.946 33,969,484 -0.03(-1.45%)
Oct 07, 2013 2.011 2.022 1.975 1.975 11,621,331 -0.06(-3.00%)
Oct 04, 2013 1.998 2.045 1.998 2.036 7,769,039 +0.04(+1.82%)
Oct 03, 2013 2.042 2.043 1.985 1.999 12,783,788 -0.04(-2.06%)
Oct 02, 2013 1.952 2.056 1.952 2.042 28,719,060 +0.08(+4.09%)
Oct 01, 2013 1.954 1.975 1.913 1.961 27,701,952 +0.01(+0.29%)
Sep 30, 2013 1.952 1.999 1.942 1.956 23,784,738 -0.03(-1.45%)
Sep 27, 2013 2.047 2.057 1.978 1.984 34,251,364 -0.08(-3.98%)
Sep 26, 2013 2.128 2.156 2.058 2.066 17,135,698 -0.06(-2.96%)
Sep 25, 2013 2.110 2.187 2.107 2.129 13,427,327 +0.02(+0.91%)
Sep 24, 2013 2.126 2.137 2.097 2.110 13,585,629 -0.02(-0.81%)
Sep 23, 2013 2.154 2.181 2.103 2.128 21,545,782 -0.04(-1.68%)
Sep 20, 2013 2.244 2.250 2.150 2.164 15,035,468 -0.08(-3.58%)
Sep 19, 2013 2.269 2.282 2.208 2.244 11,875,608 -0.02(-0.76%)
Sep 18, 2013 2.248 2.290 2.223 2.261 8,790,024 +0.01(+0.25%)
Sep 17, 2013 2.212 2.258 2.208 2.256 5,539,305 +0.04(+1.81%)
Sep 16, 2013 2.242 2.244 2.214 2.215 11,752,639 +0.00(+0.17%)
Sep 13, 2013 2.215 2.242 2.199 2.212 7,947,686 -0.00(-0.17%)
Sep 12, 2013 2.194 2.266 2.168 2.215 18,104,626 +0.01(+0.61%)
Sep 11, 2013 2.261 2.269 2.168 2.202 34,495,268 -0.06(-2.87%)
Sep 10, 2013 2.288 2.303 2.246 2.267 17,996,916 -0.02(-1.08%)
Sep 09, 2013 2.303 2.323 2.271 2.292 10,775,216 +0.00(+0.00%)
Sep 06, 2013 2.347 2.349 2.273 2.292 13,481,310 -0.04(-1.88%)
Sep 05, 2013 2.409 2.409 2.321 2.336 8,987,441 -0.06(-2.55%)
Sep 04, 2013 2.361 2.410 2.338 2.397 11,218,033 +0.04(+1.54%)
Sep 03, 2013 2.294 2.365 2.290 2.361 17,263,694 +0.10(+4.40%)
Aug 30, 2013 2.248 2.275 2.216 2.261 9,278,787 +0.01(+0.51%)
Aug 29, 2013 2.244 2.279 2.229 2.250 6,695,683 -0.00(-0.08%)
Aug 28, 2013 2.259 2.263 2.228 2.252 9,027,696 -0.02(-0.67%)
Aug 27, 2013 2.307 2.313 2.252 2.267 8,783,479 -0.08(-3.42%)
Aug 26, 2013 2.359 2.386 2.336 2.347 7,182,778 -0.01(-0.41%)
Aug 23, 2013 2.344 2.377 2.334 2.357 6,322,099 +0.01(+0.57%)
Aug 22, 2013 2.330 2.370 2.294 2.344 7,189,385 +0.02(+0.74%)
Aug 21, 2013 2.357 2.368 2.277 2.326 10,639,122 +0.01(+0.50%)
Aug 20, 2013 2.307 2.332 2.275 2.315 10,575,278 +0.01(+0.25%)
Aug 19, 2013 2.366 2.376 2.305 2.309 15,650,501 -0.06(-2.58%)
Aug 16, 2013 2.397 2.445 2.370 2.370 15,472,121 -0.04(-1.74%)
Aug 15, 2013 2.376 2.412 2.342 2.412 10,459,601 +0.00(+0.00%)
Aug 14, 2013 2.418 2.466 2.397 2.412 11,990,353 +0.00(+0.00%)
Aug 13, 2013 2.453 2.475 2.368 2.412 20,216,088 -0.03(-1.17%)
Aug 12, 2013 2.420 2.504 2.417 2.441 10,452,675 +0.00(+0.16%)
Aug 09, 2013 2.447 2.472 2.410 2.437 19,141,670 -0.03(-1.16%)
Aug 08, 2013 2.458 2.519 2.430 2.466 36,340,952 -0.10(-3.95%)
Aug 07, 2013 2.586 2.607 2.498 2.567 19,354,210 -0.04(-1.68%)
Aug 06, 2013 2.632 2.646 2.584 2.611 13,778,260 -0.03(-1.16%)
Aug 05, 2013 2.669 2.695 2.600 2.642 8,998,563 -0.03(-1.07%)
Aug 02, 2013 2.642 2.682 2.607 2.670 9,669,363 +0.04(+1.67%)
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.