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

MBIA Inc (NY: MBI )

5.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 30, 2009 0.8602 0.8621 0.8076 0.8277 15,573,720 -0.03(-3.13%)
Jun 29, 2009 0.8105 0.8583 0.8009 0.8545 15,565,831 +0.05(+5.92%)
Jun 26, 2009 0.7876 0.8162 0.7780 0.8067 20,323,264 -0.01(-0.71%)
Jun 25, 2009 0.8105 0.8296 0.7876 0.8124 17,442,890 -0.00(-0.23%)
Jun 24, 2009 0.8430 0.8831 0.8067 0.8143 18,852,646 -0.01(-0.93%)
Jun 23, 2009 0.8698 0.8831 0.8086 0.8220 32,994,828 -0.02(-2.71%)
Jun 22, 2009 0.9347 0.9386 0.8449 0.8449 25,553,640 -0.10(-10.53%)
Jun 19, 2009 0.9539 0.9644 0.9405 0.9443 18,403,474 +0.01(+0.61%)
Jun 18, 2009 0.9653 0.9806 0.9328 0.9386 16,391,099 -0.01(-1.41%)
Jun 17, 2009 0.9653 0.9940 0.9481 0.9519 20,477,882 -0.01(-1.39%)
Jun 16, 2009 1.021 1.044 0.9634 0.9653 29,729,498 -0.06(-5.43%)
Jun 15, 2009 1.095 1.107 1.021 1.021 23,489,782 -0.10(-8.72%)
Jun 12, 2009 1.091 1.137 1.091 1.118 15,564,649 +0.00(+0.17%)
Jun 11, 2009 1.178 1.191 1.109 1.116 24,607,694 -0.06(-5.04%)
Jun 10, 2009 1.248 1.250 1.166 1.176 17,338,128 -0.05(-3.91%)
Jun 09, 2009 1.176 1.233 1.170 1.223 17,702,964 +0.05(+4.57%)
Jun 08, 2009 1.185 1.193 1.156 1.170 23,348,844 -0.03(-2.55%)
Jun 05, 2009 1.283 1.300 1.176 1.200 27,734,110 -0.07(-5.42%)
Jun 04, 2009 1.273 1.285 1.221 1.269 19,194,110 +0.01(+0.76%)
Jun 03, 2009 1.296 1.340 1.244 1.260 17,568,266 -0.06(-4.35%)
Jun 02, 2009 1.313 1.357 1.296 1.317 18,612,676 -0.01(-0.72%)
Jun 01, 2009 1.250 1.355 1.223 1.327 36,923,748 +0.09(+7.60%)
May 29, 2009 1.239 1.265 1.204 1.233 23,719,624 -0.01(-1.07%)
May 28, 2009 1.262 1.285 1.193 1.246 21,064,536 +0.00(+0.31%)
May 27, 2009 1.285 1.306 1.237 1.242 19,718,034 -0.03(-2.40%)
May 26, 2009 1.155 1.292 1.139 1.273 27,747,914 +0.11(+9.00%)
May 22, 2009 1.170 1.189 1.128 1.168 15,318,821 +0.01(+0.99%)
May 21, 2009 1.147 1.191 1.128 1.156 20,186,060 -0.04(-3.04%)
May 20, 2009 1.241 1.307 1.183 1.193 23,605,156 -0.02(-1.27%)
May 19, 2009 1.204 1.268 1.162 1.208 19,418,018 -0.02(-1.25%)
May 18, 2009 1.111 1.229 1.099 1.223 25,426,396 +0.14(+13.27%)
May 15, 2009 1.149 1.162 1.059 1.080 24,306,638 -0.08(-6.77%)
May 14, 2009 0.9883 1.185 0.9844 1.158 48,488,816 +0.07(+6.50%)
May 13, 2009 1.126 1.155 1.076 1.088 51,548,608 -0.09(-7.33%)
May 12, 2009 1.478 1.510 1.151 1.174 156,624,544 -0.16(-11.78%)
May 11, 2009 1.329 1.478 1.307 1.330 79,156,080 -0.05(-3.47%)
May 08, 2009 1.242 1.378 1.233 1.378 47,096,564 +0.16(+12.83%)
May 07, 2009 1.132 1.283 1.131 1.221 48,458,244 +0.06(+5.10%)
May 06, 2009 1.162 1.181 1.044 1.162 46,157,388 +0.05(+4.65%)
May 05, 2009 0.9443 1.137 0.9175 1.111 68,219,976 +0.14(+13.92%)
May 04, 2009 0.9042 0.9864 0.9022 0.9749 39,511,236 +0.10(+10.87%)
May 01, 2009 0.8965 0.9194 0.8793 0.8793 11,962,899 -0.02(-2.75%)
Apr 30, 2009 0.9405 0.9462 0.8755 0.9042 18,111,112 -0.02(-2.07%)
Apr 29, 2009 0.8698 0.9347 0.8659 0.9233 24,014,654 +0.06(+6.62%)
Apr 28, 2009 0.8602 0.9061 0.8315 0.8659 13,989,357 -0.00(-0.22%)
Apr 27, 2009 0.8755 0.9099 0.8678 0.8678 12,906,971 -0.02(-2.16%)
Apr 24, 2009 0.9003 0.9118 0.8621 0.8870 21,299,100 -0.01(-0.85%)
Apr 23, 2009 0.8927 0.9156 0.8373 0.8946 15,733,110 +0.01(+1.52%)
Apr 22, 2009 0.8774 0.9386 0.8220 0.8812 25,400,056 -0.04(-3.96%)
Apr 21, 2009 0.8353 0.9309 0.8191 0.9175 29,905,456 +0.06(+7.62%)
Apr 20, 2009 1.007 1.007 0.8506 0.8525 23,299,098 -0.17(-16.64%)
Apr 17, 2009 1.019 1.051 0.9730 1.023 22,045,480 +0.00(+0.00%)
Apr 16, 2009 1.048 1.051 0.9844 1.023 20,351,026 -0.01(-0.56%)
Apr 15, 2009 0.9386 1.032 0.9194 1.028 19,504,644 +0.08(+8.03%)
Apr 14, 2009 0.9921 1.044 0.9481 0.9519 23,301,468 -0.08(-8.12%)
Apr 13, 2009 0.9749 1.061 0.9443 1.036 39,574,020 +0.07(+7.75%)
Apr 09, 2009 0.9347 0.9691 0.9175 0.9615 29,317,380 +0.08(+8.87%)
Apr 08, 2009 0.9424 0.9634 0.8678 0.8831 17,799,870 -0.04(-3.95%)
Apr 07, 2009 0.9405 0.9711 0.9080 0.9194 15,409,434 -0.05(-5.13%)
Apr 06, 2009 0.9519 0.9864 0.9290 0.9691 19,833,772 -0.02(-2.12%)
Apr 03, 2009 0.9424 1.023 0.9042 0.9902 19,821,876 +0.05(+5.07%)
Apr 02, 2009 0.9768 0.9902 0.9042 0.9424 24,083,818 +0.01(+0.61%)
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.