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 (%)
Mar 31, 2010 1.143 1.235 1.130 1.199 44,227,732 +0.06(+5.38%)
Mar 30, 2010 1.172 1.191 1.137 1.137 14,049,570 -0.02(-2.14%)
Mar 29, 2010 1.162 1.170 1.137 1.162 20,002,484 +0.04(+3.22%)
Mar 26, 2010 1.187 1.239 1.120 1.126 56,177,392 -0.04(-3.60%)
Mar 25, 2010 1.237 1.252 1.166 1.168 67,282,728 -0.06(-4.53%)
Mar 24, 2010 1.072 1.267 1.067 1.223 139,867,936 +0.15(+14.29%)
Mar 23, 2010 1.107 1.107 1.067 1.070 22,057,966 -0.01(-1.23%)
Mar 22, 2010 1.074 1.101 1.061 1.084 18,165,870 -0.00(-0.18%)
Mar 19, 2010 1.151 1.156 1.086 1.086 18,625,714 -0.07(-5.96%)
Mar 18, 2010 1.141 1.158 1.120 1.155 25,713,846 +0.02(+1.68%)
Mar 17, 2010 1.107 1.168 1.107 1.135 31,040,876 +0.04(+3.30%)
Mar 16, 2010 1.086 1.118 1.086 1.099 12,740,231 +0.02(+1.59%)
Mar 15, 2010 1.063 1.086 1.063 1.082 13,657,671 -0.01(-0.53%)
Mar 12, 2010 1.147 1.155 1.078 1.088 30,096,156 -0.05(-4.53%)
Mar 11, 2010 1.109 1.156 1.091 1.139 29,672,832 +0.02(+1.36%)
Mar 10, 2010 1.061 1.144 1.053 1.124 55,284,060 +0.07(+6.91%)
Mar 09, 2010 0.9940 1.070 0.9768 1.051 51,442,252 +0.05(+4.56%)
Mar 08, 2010 1.004 1.042 0.9940 1.005 36,499,488 -0.00(-0.38%)
Mar 05, 2010 0.9768 1.030 0.9500 1.009 74,437,776 +0.04(+4.55%)
Mar 04, 2010 0.9099 0.9653 0.8889 0.9653 35,511,680 +0.06(+6.32%)
Mar 03, 2010 0.9175 0.9367 0.9080 0.9080 22,651,976 -0.00(-0.21%)
Mar 02, 2010 0.9271 0.9653 0.9099 0.9099 40,416,352 -0.01(-0.83%)
Mar 01, 2010 0.9309 0.9367 0.9099 0.9175 19,839,852 -0.00(-0.41%)
Feb 26, 2010 0.9367 0.9367 0.9080 0.9214 13,842,846 -0.01(-1.03%)
Feb 25, 2010 0.9175 0.9328 0.9022 0.9309 18,737,712 -0.00(-0.20%)
Feb 24, 2010 0.9328 0.9367 0.9137 0.9328 19,355,482 +0.01(+1.46%)
Feb 23, 2010 0.9653 0.9997 0.9175 0.9194 72,818,344 -0.02(-2.24%)
Feb 22, 2010 0.9653 0.9653 0.9347 0.9405 17,420,584 -0.02(-1.60%)
Feb 19, 2010 0.9481 0.9749 0.9424 0.9558 21,335,606 -0.02(-1.77%)
Feb 18, 2010 0.9730 0.9902 0.9347 0.9730 26,552,804 -0.00(-0.39%)
Feb 17, 2010 0.9825 0.9978 0.9672 0.9768 26,782,222 +0.01(+1.19%)
Feb 16, 2010 0.9194 0.9691 0.9022 0.9653 19,220,298 +0.05(+5.65%)
Feb 12, 2010 0.9099 0.9137 0.9137 0.9137 29,632,168 -0.01(-1.24%)
Feb 11, 2010 0.9672 0.9806 0.9233 0.9252 26,260,212 -0.05(-4.91%)
Feb 10, 2010 0.9653 0.9806 0.9539 0.9730 18,359,022 +0.01(+0.99%)
Feb 09, 2010 0.9711 0.9883 0.9367 0.9634 15,696,783 +0.03(+3.49%)
Feb 08, 2010 0.9328 0.9921 0.9156 0.9309 20,853,580 +0.01(+1.25%)
Feb 05, 2010 0.9309 0.9443 0.8698 0.9194 22,489,802 -0.00(-0.41%)
Feb 04, 2010 0.9730 0.9730 0.9233 0.9233 18,620,032 -0.05(-5.29%)
Feb 03, 2010 0.9997 1.013 0.9749 0.9749 15,163,187 -0.04(-3.59%)
Feb 02, 2010 0.9921 1.017 0.9825 1.011 16,908,160 +0.04(+4.65%)
Feb 01, 2010 0.9787 0.9940 0.9500 0.9663 15,477,750 +0.02(+2.54%)
Jan 29, 2010 1.021 1.023 0.9252 0.9424 30,258,010 -0.07(-7.16%)
Jan 28, 2010 1.019 1.028 0.9787 1.015 26,775,734 +0.01(+0.95%)
Jan 27, 2010 0.9730 1.005 0.9519 1.005 24,842,682 +0.04(+4.57%)
Jan 26, 2010 0.9405 1.009 0.9328 0.9615 28,290,102 +0.01(+1.41%)
Jan 25, 2010 0.9558 0.9864 0.9175 0.9481 21,768,854 +0.01(+0.81%)
Jan 22, 2010 0.9749 0.9997 0.9328 0.9405 37,310,036 -0.06(-6.11%)
Jan 21, 2010 1.063 1.084 0.9959 1.002 28,400,416 -0.07(-6.59%)
Jan 20, 2010 1.036 1.090 1.032 1.072 34,289,156 +0.03(+2.75%)
Jan 19, 2010 1.023 1.049 1.009 1.044 30,052,358 +0.01(+1.11%)
Jan 15, 2010 1.048 1.032 1.032 1.032 37,559,296 -0.02(-2.35%)
Jan 14, 2010 1.040 1.078 1.009 1.057 42,349,512 +0.02(+1.47%)
Jan 13, 2010 0.9577 1.048 0.9500 1.042 54,764,336 +0.08(+7.92%)
Jan 12, 2010 0.9844 0.9997 0.9175 0.9653 50,172,164 -0.04(-3.81%)
Jan 11, 2010 1.028 1.030 0.9844 1.004 25,968,494 -0.01(-1.32%)
Jan 08, 2010 0.9806 1.034 0.9711 1.017 52,171,872 +0.01(+1.14%)
Jan 07, 2010 0.8621 1.015 0.8621 1.005 109,793,904 +0.14(+16.63%)
Jan 06, 2010 0.8908 0.8908 0.8564 0.8621 19,839,392 -0.02(-1.74%)
Jan 05, 2010 0.8067 0.8850 0.8067 0.8774 48,893,852 +0.07(+9.29%)
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.