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 30, 2015 1.162 1.172 1.146 1.162 22,836,822 +0.01(+1.00%)
Sep 29, 2015 1.155 1.159 1.128 1.151 16,536,500 +0.00(+0.00%)
Sep 28, 2015 1.218 1.220 1.147 1.151 16,816,396 -0.07(-5.94%)
Sep 25, 2015 1.241 1.260 1.200 1.223 19,184,368 -0.01(-1.08%)
Sep 24, 2015 1.242 1.250 1.204 1.237 10,677,755 -0.01(-0.77%)
Sep 23, 2015 1.285 1.318 1.246 1.246 9,717,842 -0.04(-2.83%)
Sep 22, 2015 1.262 1.286 1.250 1.283 8,866,088 +0.00(+0.30%)
Sep 21, 2015 1.307 1.311 1.265 1.279 6,535,576 -0.02(-1.47%)
Sep 18, 2015 1.304 1.323 1.283 1.298 17,436,938 -0.02(-1.31%)
Sep 17, 2015 1.321 1.363 1.304 1.315 13,662,965 -0.02(-1.15%)
Sep 16, 2015 1.325 1.338 1.313 1.330 5,700,568 +0.00(+0.14%)
Sep 15, 2015 1.317 1.338 1.296 1.329 7,297,607 +0.01(+0.58%)
Sep 14, 2015 1.325 1.330 1.304 1.321 5,954,071 -0.01(-0.43%)
Sep 11, 2015 1.309 1.332 1.306 1.327 11,233,784 +0.01(+0.58%)
Sep 10, 2015 1.319 1.337 1.302 1.319 11,017,948 +0.00(+0.29%)
Sep 09, 2015 1.334 1.361 1.290 1.315 25,414,542 -0.02(-1.29%)
Sep 08, 2015 1.371 1.380 1.330 1.332 16,010,735 -0.02(-1.55%)
Sep 04, 2015 1.426 1.353 1.353 1.353 16,054,093 -0.09(-6.47%)
Sep 03, 2015 1.462 1.472 1.415 1.447 14,423,766 -0.02(-1.43%)
Sep 02, 2015 1.332 1.481 1.332 1.468 40,137,000 +0.18(+13.61%)
Sep 01, 2015 1.315 1.355 1.290 1.292 15,826,490 -0.05(-3.70%)
Aug 31, 2015 1.283 1.342 1.277 1.342 24,584,916 +0.06(+4.46%)
Aug 28, 2015 1.271 1.309 1.265 1.285 13,320,968 +0.01(+0.45%)
Aug 27, 2015 1.248 1.302 1.239 1.279 15,791,220 +0.05(+3.88%)
Aug 26, 2015 1.242 1.248 1.190 1.231 17,160,908 +0.01(+0.78%)
Aug 25, 2015 1.242 1.250 1.189 1.221 23,480,968 +0.01(+0.79%)
Aug 24, 2015 1.155 1.248 1.135 1.212 27,830,964 -0.01(-0.63%)
Aug 21, 2015 1.216 1.246 1.208 1.220 19,094,112 -0.02(-1.39%)
Aug 20, 2015 1.235 1.258 1.225 1.237 15,663,287 -0.01(-1.07%)
Aug 19, 2015 1.275 1.286 1.246 1.250 17,277,590 -0.03(-2.53%)
Aug 18, 2015 1.302 1.307 1.267 1.283 17,509,852 -0.02(-1.90%)
Aug 17, 2015 1.296 1.325 1.287 1.307 17,709,022 +0.01(+0.44%)
Aug 14, 2015 1.244 1.307 1.242 1.302 24,334,280 +0.06(+4.77%)
Aug 13, 2015 1.258 1.267 1.234 1.242 40,367,828 -0.04(-3.42%)
Aug 12, 2015 1.329 1.338 1.262 1.286 22,599,478 -0.06(-4.67%)
Aug 11, 2015 1.246 1.360 1.242 1.350 32,811,074 +0.12(+9.63%)
Aug 10, 2015 1.155 1.239 1.155 1.231 27,690,726 +0.09(+7.69%)
Aug 07, 2015 1.155 1.220 1.135 1.143 35,773,200 -0.03(-2.29%)
Aug 06, 2015 1.116 1.179 1.105 1.170 13,993,704 +0.06(+5.52%)
Aug 05, 2015 1.107 1.196 1.088 1.109 21,914,344 -0.06(-5.07%)
Aug 04, 2015 1.120 1.176 1.111 1.168 20,794,738 +0.05(+4.80%)
Aug 03, 2015 1.137 1.158 1.099 1.114 31,100,420 -0.02(-2.02%)
Jul 31, 2015 1.176 1.195 1.135 1.137 21,350,996 -0.04(-3.25%)
Jul 30, 2015 1.193 1.214 1.172 1.176 13,453,997 -0.03(-2.84%)
Jul 29, 2015 1.191 1.231 1.185 1.210 19,131,542 +0.03(+2.26%)
Jul 28, 2015 1.193 1.233 1.183 1.183 20,451,878 -0.00(-0.32%)
Jul 27, 2015 1.197 1.223 1.160 1.187 24,737,302 -0.02(-1.27%)
Jul 24, 2015 1.262 1.273 1.199 1.202 24,549,024 -0.07(-5.41%)
Jul 23, 2015 1.113 1.294 1.113 1.271 48,426,616 +0.16(+14.06%)
Jul 22, 2015 1.105 1.135 1.091 1.114 16,101,813 +0.01(+0.52%)
Jul 21, 2015 1.105 1.121 1.091 1.109 23,798,524 +0.01(+0.52%)
Jul 20, 2015 1.162 1.166 1.099 1.103 15,929,287 -0.06(-5.25%)
Jul 17, 2015 1.166 1.194 1.160 1.164 15,947,780 -0.01(-0.49%)
Jul 16, 2015 1.191 1.200 1.162 1.170 15,493,063 -0.01(-1.13%)
Jul 15, 2015 1.178 1.204 1.166 1.183 16,020,847 +0.00(+0.32%)
Jul 14, 2015 1.179 1.223 1.162 1.179 19,303,896 -0.00(-0.16%)
Jul 13, 2015 1.168 1.193 1.162 1.181 23,855,838 +0.02(+1.48%)
Jul 10, 2015 1.174 1.206 1.162 1.164 25,794,738 +0.00(+0.00%)
Jul 09, 2015 1.181 1.193 1.155 1.164 33,584,488 -0.00(-0.16%)
Jul 08, 2015 1.070 1.195 1.051 1.166 59,735,120 +0.06(+5.90%)
Jul 07, 2015 1.080 1.103 1.011 1.101 30,200,402 +0.03(+3.23%)
Jul 06, 2015 1.084 1.095 1.026 1.067 40,344,864 -0.03(-2.96%)
Jul 02, 2015 1.155 1.099 1.099 1.099 51,957,652 -0.02(-2.21%)
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.