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 (%)
May 10, 2024 6.740 6.740 6.130 6.150 782,987 -0.57(-8.48%)
May 09, 2024 6.840 6.850 6.635 6.720 403,540 -0.06(-0.88%)
May 08, 2024 6.660 6.850 6.630 6.780 306,279 +0.13(+1.95%)
May 07, 2024 6.620 6.870 6.620 6.650 341,256 +0.08(+1.22%)
May 06, 2024 6.450 6.647 6.450 6.570 201,001 +0.19(+2.98%)
May 03, 2024 6.650 6.650 6.355 6.380 209,452 -0.11(-1.69%)
May 02, 2024 6.450 6.570 6.370 6.490 243,590 +0.14(+2.20%)
May 01, 2024 6.320 6.540 6.315 6.350 202,185 +0.06(+0.95%)
Apr 30, 2024 6.320 6.420 6.285 6.290 278,613 -0.12(-1.87%)
Apr 29, 2024 6.850 6.860 6.390 6.410 321,802 -0.41(-6.01%)
Apr 26, 2024 6.310 6.830 6.270 6.820 663,792 +0.49(+7.74%)
Apr 25, 2024 6.500 6.515 6.280 6.330 372,975 -0.25(-3.80%)
Apr 24, 2024 6.250 6.590 6.250 6.580 404,205 +0.29(+4.61%)
Apr 23, 2024 6.120 6.290 6.105 6.290 500,613 +0.21(+3.45%)
Apr 22, 2024 6.150 6.210 6.030 6.080 310,672 -0.04(-0.65%)
Apr 19, 2024 6.030 6.190 6.030 6.120 424,275 +0.07(+1.16%)
Apr 18, 2024 6.140 6.200 6.040 6.050 238,573 -0.07(-1.14%)
Apr 17, 2024 6.270 6.340 6.065 6.120 410,581 -0.14(-2.24%)
Apr 16, 2024 6.230 6.320 6.190 6.260 551,049 +0.03(+0.48%)
Apr 15, 2024 6.360 6.410 6.220 6.230 228,301 -0.01(-0.16%)
Apr 12, 2024 6.200 6.400 6.170 6.240 285,205 -0.05(-0.79%)
Apr 11, 2024 6.220 6.340 6.140 6.290 289,648 +0.06(+0.96%)
Apr 10, 2024 6.490 6.490 6.080 6.230 593,549 -0.48(-7.15%)
Apr 09, 2024 6.630 6.810 6.560 6.710 227,027 +0.14(+2.13%)
Apr 08, 2024 6.470 6.770 6.445 6.570 475,022 +0.13(+2.02%)
Apr 05, 2024 6.400 6.480 6.355 6.440 195,958 +0.03(+0.47%)
Apr 04, 2024 6.420 6.596 6.350 6.410 264,002 +0.10(+1.58%)
Apr 03, 2024 6.290 6.405 6.260 6.310 260,663 -0.03(-0.47%)
Apr 02, 2024 6.590 6.630 6.320 6.340 310,511 -0.35(-5.23%)
Apr 01, 2024 6.620 6.775 6.530 6.690 350,154 -0.07(-1.04%)
Mar 28, 2024 6.770 6.860 6.680 6.760 389,819 +0.00(+0.00%)
Mar 27, 2024 6.570 6.860 6.570 6.760 446,936 +0.22(+3.36%)
Mar 26, 2024 6.680 6.760 6.515 6.540 184,705 -0.09(-1.36%)
Mar 25, 2024 6.560 6.740 6.540 6.630 187,830 +0.09(+1.38%)
Mar 22, 2024 6.670 6.670 6.480 6.540 222,122 -0.13(-1.95%)
Mar 21, 2024 6.620 6.770 6.540 6.670 299,598 +0.03(+0.45%)
Mar 20, 2024 6.420 6.710 6.310 6.640 287,597 +0.14(+2.15%)
Mar 19, 2024 6.480 6.725 6.480 6.500 256,873 -0.02(-0.31%)
Mar 18, 2024 6.540 6.580 6.430 6.520 237,020 -0.03(-0.46%)
Mar 15, 2024 6.440 6.600 6.440 6.550 1,005,314 +0.07(+1.08%)
Mar 14, 2024 6.640 6.640 6.380 6.480 329,521 -0.21(-3.14%)
Mar 13, 2024 6.660 6.790 6.645 6.690 336,720 +0.01(+0.15%)
Mar 12, 2024 6.630 6.720 6.505 6.680 335,744 +0.02(+0.30%)
Mar 11, 2024 6.330 6.660 6.320 6.660 455,555 +0.27(+4.23%)
Mar 08, 2024 6.650 6.725 6.380 6.390 432,891 -0.27(-4.05%)
Mar 07, 2024 6.500 6.820 6.450 6.660 424,529 +0.22(+3.42%)
Mar 06, 2024 6.640 6.665 6.360 6.440 555,838 -0.14(-2.13%)
Mar 05, 2024 6.430 6.740 6.430 6.580 535,500 +0.11(+1.70%)
Mar 04, 2024 6.720 6.750 6.430 6.470 592,016 -0.24(-3.58%)
Mar 01, 2024 6.580 6.810 6.440 6.710 691,290 +0.18(+2.76%)
Feb 29, 2024 6.520 7.075 6.400 6.530 1,693,699 -0.35(-5.09%)
Feb 28, 2024 6.780 7.110 6.780 6.880 782,049 +0.05(+0.73%)
Feb 27, 2024 6.900 7.040 6.801 6.830 316,948 -0.01(-0.15%)
Feb 26, 2024 6.850 6.920 6.750 6.840 279,238 -0.01(-0.15%)
Feb 23, 2024 6.610 6.950 6.610 6.850 349,004 +0.21(+3.16%)
Feb 22, 2024 6.710 6.790 6.580 6.640 382,658 -0.06(-0.90%)
Feb 21, 2024 6.760 6.840 6.620 6.700 310,049 -0.07(-1.03%)
Feb 20, 2024 6.540 6.780 6.540 6.770 357,237 +0.12(+1.80%)
Feb 16, 2024 6.790 6.860 6.640 6.650 404,552 -0.20(-2.92%)
Feb 15, 2024 6.920 6.950 6.758 6.850 377,606 +0.04(+0.59%)
Feb 14, 2024 6.450 6.830 6.410 6.810 534,716 +0.44(+6.91%)
Feb 13, 2024 6.200 6.490 6.180 6.370 890,217 +0.08(+1.27%)
Feb 12, 2024 6.140 6.320 6.140 6.290 483,772 +0.15(+2.44%)
Feb 09, 2024 6.070 6.140 6.000 6.140 316,358 +0.08(+1.32%)
Feb 08, 2024 6.110 6.150 5.990 6.060 375,857 -0.03(-0.49%)
Feb 07, 2024 6.200 6.210 6.012 6.090 318,492 -0.06(-0.98%)
Feb 06, 2024 6.120 6.230 6.080 6.150 390,109 +0.02(+0.33%)
Feb 05, 2024 6.070 6.210 5.980 6.130 476,707 -0.04(-0.65%)
Feb 02, 2024 6.030 6.254 6.030 6.170 427,790 +0.04(+0.65%)
Feb 01, 2024 6.090 6.240 5.960 6.130 582,094 +0.05(+0.82%)
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%)
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.