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 (%)
Oct 30, 2009 0.8545 0.8736 0.7665 0.7761 43,525,512 -0.07(-8.76%)
Oct 29, 2009 0.8239 0.8659 0.7933 0.8506 38,278,636 +0.08(+10.70%)
Oct 28, 2009 0.8258 0.8315 0.7646 0.7684 40,943,988 -0.07(-8.22%)
Oct 27, 2009 0.8793 0.8927 0.8353 0.8373 24,438,846 -0.04(-4.37%)
Oct 26, 2009 0.9481 0.9749 0.8736 0.8755 29,257,982 -0.07(-7.47%)
Oct 23, 2009 0.9711 0.9730 0.9462 0.9462 22,977,002 -0.05(-4.81%)
Oct 22, 2009 0.9825 1.004 0.9730 0.9940 19,970,578 +0.01(+0.97%)
Oct 21, 2009 1.021 1.032 0.9844 0.9844 21,202,906 -0.02(-2.09%)
Oct 20, 2009 1.013 1.021 1.002 1.005 22,647,000 -0.04(-4.01%)
Oct 19, 2009 1.065 1.090 1.040 1.048 24,784,844 -0.01(-0.73%)
Oct 16, 2009 1.074 1.091 1.051 1.055 34,448,920 -0.07(-6.44%)
Oct 15, 2009 1.162 1.168 1.116 1.128 32,722,618 -0.05(-3.91%)
Oct 14, 2009 1.195 1.200 1.160 1.174 26,824,408 +0.00(+0.33%)
Oct 13, 2009 1.179 1.191 1.158 1.170 26,260,944 -0.02(-1.77%)
Oct 12, 2009 1.176 1.200 1.170 1.191 39,772,664 +0.01(+1.14%)
Oct 09, 2009 1.189 1.200 1.160 1.178 30,983,812 -0.02(-1.60%)
Oct 08, 2009 1.202 1.212 1.191 1.197 39,275,992 +0.01(+0.64%)
Oct 07, 2009 1.202 1.214 1.170 1.189 34,365,928 -0.01(-0.48%)
Oct 06, 2009 1.264 1.269 1.170 1.195 69,225,704 -0.03(-2.80%)
Oct 05, 2009 1.334 1.334 1.223 1.229 58,471,492 -0.08(-6.40%)
Oct 02, 2009 1.348 1.501 1.248 1.313 44,881,876 -0.01(-1.01%)
Oct 01, 2009 1.470 13.92 1.315 1.327 54,173,556 -0.16(-10.57%)
Sep 30, 2009 1.504 1.524 1.441 1.483 35,870,644 -0.01(-0.89%)
Sep 29, 2009 1.441 1.566 1.434 1.497 58,682,912 +0.01(+0.90%)
Sep 28, 2009 1.422 1.571 1.415 1.483 46,171,500 +0.07(+5.15%)
Sep 25, 2009 1.415 1.470 1.390 1.411 30,832,986 -0.02(-1.60%)
Sep 24, 2009 1.502 1.546 1.410 1.434 42,898,992 -0.05(-3.23%)
Sep 23, 2009 1.539 1.583 1.478 1.481 82,768,288 -0.09(-5.95%)
Sep 22, 2009 1.319 1.632 1.304 1.575 212,828,176 +0.28(+21.89%)
Sep 21, 2009 1.313 1.332 1.281 1.292 34,826,736 -0.05(-3.43%)
Sep 18, 2009 1.307 1.363 1.269 1.338 47,206,952 +0.06(+4.63%)
Sep 17, 2009 1.321 1.376 1.279 1.279 30,950,216 -0.02(-1.18%)
Sep 16, 2009 1.311 1.374 1.267 1.294 43,130,440 -0.01(-0.59%)
Sep 15, 2009 1.346 1.346 1.281 1.302 35,524,488 -0.02(-1.45%)
Sep 14, 2009 1.206 1.329 1.204 1.321 48,243,056 +0.08(+6.64%)
Sep 11, 2009 1.267 1.281 1.206 1.239 29,658,236 -0.03(-2.26%)
Sep 10, 2009 1.239 1.277 1.189 1.267 28,315,558 +0.02(+2.00%)
Sep 09, 2009 1.212 1.260 1.199 1.242 22,689,656 +0.02(+1.88%)
Sep 08, 2009 1.195 1.229 1.170 1.220 26,776,848 +0.03(+2.24%)
Sep 04, 2009 1.164 1.197 1.132 1.193 24,317,478 +0.04(+3.14%)
Sep 03, 2009 1.166 1.176 1.128 1.156 19,802,656 +0.04(+3.77%)
Sep 02, 2009 1.137 1.170 1.111 1.114 33,926,084 -0.06(-5.06%)
Sep 01, 2009 1.218 1.286 1.158 1.174 63,137,072 -0.11(-8.62%)
Aug 31, 2009 1.176 1.346 1.158 1.285 75,803,736 +0.04(+3.38%)
Aug 28, 2009 1.332 1.338 1.156 1.242 125,108,528 -0.02(-1.22%)
Aug 27, 2009 1.067 1.290 1.015 1.258 131,080,616 +0.19(+17.50%)
Aug 26, 2009 1.084 1.091 1.042 1.070 16,570,896 -0.01(-0.89%)
Aug 25, 2009 1.074 1.103 1.051 1.080 26,279,312 +0.04(+4.24%)
Aug 24, 2009 1.067 1.107 1.025 1.036 26,659,054 -0.01(-0.91%)
Aug 21, 2009 1.023 1.067 1.023 1.046 22,770,488 +0.03(+3.40%)
Aug 20, 2009 0.9959 1.032 0.9864 1.011 24,805,284 +0.03(+3.32%)
Aug 19, 2009 0.9653 1.002 0.9596 0.9787 22,428,568 -0.00(-0.39%)
Aug 18, 2009 0.9691 1.004 0.9577 0.9825 26,004,806 +0.02(+2.38%)
Aug 17, 2009 0.9864 0.9921 0.9519 0.9597 28,030,232 -0.06(-6.34%)
Aug 14, 2009 1.036 1.036 0.9844 1.025 23,373,536 -0.01(-0.92%)
Aug 13, 2009 1.076 1.076 0.9749 1.034 34,489,880 -0.01(-1.28%)
Aug 12, 2009 1.023 1.069 0.9997 1.048 46,025,628 +0.02(+1.67%)
Aug 11, 2009 1.048 1.105 0.9749 1.030 88,957,136 -0.15(-12.64%)
Aug 10, 2009 1.147 1.187 1.111 1.179 45,859,564 +0.05(+4.75%)
Aug 07, 2009 1.176 1.178 1.096 1.126 74,344,352 -0.06(-4.85%)
Aug 06, 2009 1.288 1.329 1.149 1.183 136,780,464 +0.13(+11.93%)
Aug 05, 2009 1.118 1.134 1.015 1.057 71,566,952 -0.01(-1.23%)
Aug 04, 2009 0.8506 1.099 0.8487 1.070 105,159,640 +0.22(+26.06%)
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.