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 (%)
Sep 28, 2012 1.954 1.956 1.904 1.936 6,915,862 -0.02(-1.27%)
Sep 27, 2012 1.961 1.992 1.927 1.961 6,236,712 +0.01(+0.69%)
Sep 26, 2012 1.965 1.988 1.917 1.948 9,270,192 -0.02(-1.16%)
Sep 25, 2012 2.038 2.064 1.967 1.971 11,755,270 -0.06(-2.83%)
Sep 24, 2012 2.120 2.162 2.024 2.028 14,730,341 -0.11(-4.93%)
Sep 21, 2012 2.154 2.166 2.103 2.133 12,717,987 -0.01(-0.27%)
Sep 20, 2012 2.143 2.154 2.112 2.139 5,249,664 -0.02(-1.06%)
Sep 19, 2012 2.145 2.181 2.099 2.162 8,832,424 +0.02(+1.16%)
Sep 18, 2012 2.214 2.215 2.135 2.137 8,352,564 -0.08(-3.54%)
Sep 17, 2012 2.229 2.246 2.212 2.215 8,347,552 -0.03(-1.36%)
Sep 14, 2012 2.267 2.294 2.217 2.246 10,825,851 -0.02(-0.84%)
Sep 13, 2012 2.227 2.282 2.210 2.265 7,176,296 +0.04(+1.98%)
Sep 12, 2012 2.208 2.244 2.208 2.221 6,403,704 +0.02(+0.78%)
Sep 11, 2012 2.191 2.215 2.154 2.204 11,060,191 +0.01(+0.44%)
Sep 10, 2012 2.168 2.217 2.168 2.194 7,863,105 +0.02(+0.79%)
Sep 07, 2012 2.150 2.187 2.141 2.177 7,256,781 +0.04(+1.88%)
Sep 06, 2012 2.107 2.152 2.098 2.137 9,018,552 +0.05(+2.29%)
Sep 05, 2012 2.101 2.189 2.072 2.089 13,649,316 -0.02(-0.82%)
Sep 04, 2012 2.074 2.126 2.074 2.107 6,298,359 +0.03(+1.29%)
Aug 31, 2012 2.095 2.103 2.067 2.080 4,493,095 +0.00(+0.00%)
Aug 30, 2012 2.070 2.097 2.055 2.080 6,071,149 -0.01(-0.46%)
Aug 29, 2012 2.072 2.094 2.043 2.089 8,198,181 +0.10(+4.89%)
Aug 27, 2012 2.032 2.032 1.990 1.992 5,300,508 -0.02(-1.23%)
Aug 24, 2012 2.007 2.053 1.998 2.017 5,135,049 +0.01(+0.28%)
Aug 23, 2012 2.028 2.040 2.007 2.011 7,355,613 -0.02(-0.85%)
Aug 22, 2012 2.074 2.097 2.022 2.028 8,756,857 -0.06(-3.02%)
Aug 21, 2012 2.103 2.147 2.084 2.091 9,610,128 -0.00(-0.18%)
Aug 20, 2012 2.108 2.120 2.068 2.095 11,678,092 +0.01(+0.27%)
Aug 17, 2012 2.063 2.112 2.043 2.089 14,125,007 +0.04(+1.77%)
Aug 16, 2012 1.999 2.059 1.999 2.053 19,623,848 +0.06(+3.27%)
Aug 15, 2012 1.986 2.021 1.977 1.988 6,717,153 -0.00(-0.10%)
Aug 14, 2012 1.986 2.013 1.969 1.990 9,910,305 +0.00(+0.19%)
Aug 13, 2012 1.990 2.005 1.950 1.986 13,754,347 -0.00(-0.19%)
Aug 10, 2012 1.927 2.005 1.894 1.990 16,216,140 +0.07(+3.48%)
Aug 09, 2012 1.877 1.952 1.787 1.923 45,050,180 +0.25(+14.84%)
Aug 08, 2012 1.740 1.743 1.657 1.675 19,719,288 -0.06(-3.20%)
Aug 07, 2012 1.726 1.761 1.722 1.730 8,788,747 +0.02(+0.89%)
Aug 06, 2012 1.757 1.778 1.713 1.715 9,881,941 -0.05(-2.61%)
Aug 03, 2012 1.741 1.762 1.701 1.761 7,019,271 +0.05(+2.68%)
Aug 02, 2012 1.755 1.803 1.682 1.715 18,029,016 -0.06(-3.65%)
Aug 01, 2012 1.841 1.847 1.776 1.780 9,030,689 -0.05(-2.51%)
Jul 31, 2012 1.877 1.936 1.816 1.826 12,647,437 -0.06(-3.14%)
Jul 30, 2012 1.843 1.938 1.837 1.885 9,380,109 +0.04(+2.39%)
Jul 27, 2012 1.860 1.886 1.835 1.841 11,148,152 +0.00(+0.00%)
Jul 26, 2012 1.889 1.917 1.828 1.841 9,603,311 -0.02(-0.82%)
Jul 25, 2012 1.925 1.927 1.845 1.856 9,257,281 -0.05(-2.61%)
Jul 24, 2012 1.959 1.963 1.883 1.906 7,680,801 -0.04(-2.06%)
Jul 23, 2012 1.959 2.005 1.944 1.946 11,839,763 -0.06(-3.05%)
Jul 20, 2012 2.013 2.028 1.988 2.007 8,174,645 -0.04(-1.96%)
Jul 19, 2012 2.049 2.053 2.013 2.047 6,525,783 +0.00(+0.19%)
Jul 18, 2012 2.084 2.107 2.001 2.043 17,006,300 +0.01(+0.66%)
Jul 17, 2012 2.007 2.032 1.952 2.030 8,288,260 +0.03(+1.34%)
Jul 16, 2012 1.980 2.164 1.961 2.003 28,878,476 +0.01(+0.67%)
Jul 13, 2012 2.007 2.030 1.963 1.990 10,689,531 -0.02(-0.86%)
Jul 12, 2012 1.868 2.034 1.841 2.007 52,748,528 +0.13(+6.71%)
Jul 11, 2012 1.847 1.915 1.833 1.881 14,365,745 +0.03(+1.86%)
Jul 10, 2012 1.904 1.956 1.787 1.847 38,122,532 -0.18(-8.95%)
Jul 09, 2012 2.074 2.082 2.017 2.028 5,913,836 -0.05(-2.57%)
Jul 06, 2012 2.059 2.094 2.047 2.082 5,191,674 -0.01(-0.55%)
Jul 05, 2012 2.095 2.108 2.057 2.093 7,209,610 -0.02(-0.91%)
Jul 03, 2012 2.084 2.120 2.070 2.112 5,888,344 +0.03(+1.28%)
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.