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

MBIA Inc (NY: MBI )

5.985 +0.025 (+0.42%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 14, 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, 2017 1.797 1.809 1.750 1.803 9,429,138 +0.02(+0.96%)
Jun 29, 2017 1.774 1.795 1.741 1.785 8,605,408 +0.03(+1.52%)
Jun 28, 2017 1.736 1.785 1.718 1.759 29,714,358 +0.06(+3.72%)
Jun 27, 2017 1.699 1.732 1.696 1.696 8,237,039 -0.01(-0.56%)
Jun 26, 2017 1.636 1.718 1.610 1.705 11,493,931 +0.07(+4.57%)
Jun 23, 2017 1.671 1.671 1.625 1.631 8,230,903 -0.03(-1.84%)
Jun 22, 2017 1.688 1.703 1.659 1.661 6,968,223 +0.03(+1.64%)
Jun 21, 2017 1.667 1.667 1.631 1.634 6,781,677 -0.02(-1.38%)
Jun 20, 2017 1.696 1.696 1.653 1.657 4,979,227 -0.05(-2.80%)
Jun 19, 2017 1.701 1.722 1.690 1.705 6,663,086 +0.02(+1.02%)
Jun 16, 2017 1.652 1.690 1.650 1.688 8,327,297 +0.01(+0.80%)
Jun 15, 2017 1.644 1.680 1.640 1.675 6,679,513 +0.02(+1.16%)
Jun 14, 2017 1.661 1.665 1.615 1.655 9,124,325 -0.01(-0.46%)
Jun 13, 2017 1.646 1.692 1.644 1.663 8,775,444 +0.01(+0.81%)
Jun 12, 2017 1.688 1.692 1.639 1.650 9,178,303 -0.03(-1.82%)
Jun 09, 2017 1.751 1.761 1.675 1.680 19,997,316 -0.06(-3.19%)
Jun 08, 2017 1.657 1.745 1.652 1.736 17,387,490 +0.08(+4.61%)
Jun 07, 2017 1.548 1.673 1.537 1.659 19,288,640 +0.12(+7.69%)
Jun 06, 2017 1.548 1.557 1.529 1.541 7,121,696 -0.01(-0.49%)
Jun 05, 2017 1.577 1.577 1.546 1.548 5,308,480 -0.03(-2.17%)
Jun 02, 2017 1.585 1.598 1.571 1.583 4,524,645 -0.01(-0.36%)
Jun 01, 2017 1.573 1.601 1.550 1.588 7,236,756 +0.02(+1.47%)
May 31, 2017 1.564 1.569 1.543 1.566 10,387,764 +0.00(+0.12%)
May 30, 2017 1.571 1.571 1.548 1.564 7,340,913 -0.01(-0.61%)
May 26, 2017 1.546 1.585 1.539 1.573 5,897,300 +0.03(+1.73%)
May 25, 2017 1.548 1.569 1.537 1.546 6,133,424 +0.00(+0.25%)
May 24, 2017 1.537 1.546 1.525 1.543 7,145,646 +0.00(+0.25%)
May 23, 2017 1.529 1.546 1.514 1.539 4,019,581 +0.01(+0.63%)
May 22, 2017 1.527 1.538 1.508 1.529 6,499,213 +0.00(+0.25%)
May 19, 2017 1.501 1.537 1.493 1.525 9,254,179 +0.02(+1.66%)
May 18, 2017 1.525 1.525 1.493 1.501 10,010,669 -0.02(-1.51%)
May 17, 2017 1.502 1.537 1.495 1.524 10,092,959 -0.01(-0.50%)
May 16, 2017 1.577 1.585 1.524 1.531 10,904,500 -0.05(-2.91%)
May 15, 2017 1.529 1.610 1.525 1.577 12,156,680 +0.04(+2.74%)
May 12, 2017 1.675 1.684 1.522 1.535 28,396,048 -0.16(-9.27%)
May 11, 2017 1.550 1.708 1.550 1.692 18,687,172 +0.15(+10.07%)
May 10, 2017 1.529 1.555 1.528 1.537 10,350,030 +0.01(+0.63%)
May 09, 2017 1.531 1.550 1.519 1.527 7,416,658 -0.00(-0.12%)
May 08, 2017 1.541 1.560 1.529 1.529 4,997,720 -0.02(-1.11%)
May 05, 2017 1.533 1.568 1.531 1.546 6,353,090 +0.02(+1.00%)
May 04, 2017 1.533 1.543 1.510 1.531 7,007,919 +0.00(+0.25%)
May 03, 2017 1.539 1.564 1.514 1.527 16,228,601 -0.01(-0.87%)
May 02, 2017 1.560 1.569 1.535 1.541 9,290,558 -0.02(-1.10%)
May 01, 2017 1.610 1.611 1.533 1.558 13,537,317 -0.05(-2.98%)
Apr 28, 2017 1.631 1.636 1.604 1.606 8,540,005 -0.02(-1.29%)
Apr 27, 2017 1.653 1.655 1.619 1.627 7,511,315 -0.03(-1.62%)
Apr 26, 2017 1.671 1.699 1.653 1.653 7,816,399 -0.02(-1.14%)
Apr 25, 2017 1.680 1.706 1.665 1.673 5,743,544 +0.01(+0.46%)
Apr 24, 2017 1.657 1.688 1.650 1.665 6,034,404 +0.03(+2.11%)
Apr 21, 2017 1.657 1.671 1.627 1.631 7,324,188 -0.04(-2.18%)
Apr 20, 2017 1.676 1.684 1.655 1.667 6,009,466 +0.00(+0.23%)
Apr 19, 2017 1.678 1.694 1.661 1.663 3,969,077 -0.00(-0.23%)
Apr 18, 2017 1.657 1.673 1.646 1.667 4,344,194 +0.00(+0.00%)
Apr 17, 2017 1.665 1.680 1.650 1.667 7,315,498 +0.01(+0.34%)
Apr 13, 2017 1.713 1.726 1.652 1.661 7,990,698 -0.06(-3.23%)
Apr 12, 2017 1.726 1.753 1.711 1.717 5,269,350 -0.00(-0.22%)
Apr 11, 2017 1.720 1.730 1.701 1.720 11,822,379 -0.01(-0.33%)
Apr 10, 2017 1.707 1.745 1.701 1.726 7,010,425 +0.02(+1.12%)
Apr 07, 2017 1.747 1.703 1.707 18,364,960 -0.02(-1.43%)
Apr 06, 2017 1.648 1.806 1.640 1.732 29,351,572 +0.09(+5.35%)
Apr 05, 2017 1.682 1.682 1.642 1.644 17,847,090 -0.02(-1.38%)
Apr 04, 2017 1.566 1.678 1.560 1.667 22,101,450 +0.10(+6.08%)
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.