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 (%)
Dec 31, 2009 0.7742 0.7608 0.7608 0.7608 13,220,248 -0.00(-0.25%)
Dec 30, 2009 0.7684 0.7761 0.7570 0.7627 15,708,559 -0.01(-1.72%)
Dec 29, 2009 0.7971 0.8315 0.7761 0.7761 33,083,122 -0.01(-0.98%)
Dec 28, 2009 0.8449 0.8487 0.7703 0.7837 35,212,700 -0.04(-5.31%)
Dec 24, 2009 0.8048 0.8583 0.7895 0.8277 26,149,642 +0.04(+4.59%)
Dec 23, 2009 0.8086 0.8239 0.7742 0.7914 33,257,720 -0.03(-3.94%)
Dec 22, 2009 0.6901 0.8296 0.6862 0.8239 108,112,696 +0.17(+26.02%)
Dec 21, 2009 0.6862 0.6996 0.6423 0.6537 68,175,232 -0.01(-1.44%)
Dec 18, 2009 0.6289 0.6977 0.6289 0.6633 197,890,928 +0.04(+5.79%)
Dec 17, 2009 0.6251 0.6404 0.6212 0.6270 33,835,664 -0.01(-1.50%)
Dec 16, 2009 0.6289 0.6480 0.6251 0.6365 30,715,778 +0.02(+2.46%)
Dec 15, 2009 0.6480 0.6518 0.6212 0.6212 38,251,244 -0.03(-4.13%)
Dec 14, 2009 0.6461 0.6518 0.6423 0.6480 58,312,736 -0.05(-7.63%)
Dec 11, 2009 0.6748 0.7054 0.6652 0.7015 26,065,908 +0.04(+5.46%)
Dec 10, 2009 0.6939 0.6939 0.6595 0.6652 30,750,786 -0.03(-3.87%)
Dec 09, 2009 0.7130 0.7130 0.6805 0.6920 20,005,534 +0.00(+0.00%)
Dec 08, 2009 0.7015 0.7226 0.6882 0.6920 21,727,452 -0.02(-2.69%)
Dec 07, 2009 0.7111 0.7312 0.6920 0.7111 29,627,218 +0.01(+0.81%)
Dec 04, 2009 0.7168 0.7264 0.6824 0.7054 34,978,528 +0.01(+0.82%)
Dec 03, 2009 0.7207 0.7398 0.6958 0.6996 51,963,552 +0.01(+1.39%)
Dec 02, 2009 0.6996 0.7168 0.6824 0.6901 24,044,300 -0.01(-1.37%)
Dec 01, 2009 0.6805 0.7034 0.6671 0.6996 46,965,484 +0.04(+5.78%)
Nov 30, 2009 0.6576 0.6767 0.6461 0.6614 28,476,166 +0.01(+1.76%)
Nov 27, 2009 0.6423 0.6729 0.6308 0.6499 23,532,836 -0.04(-6.08%)
Nov 25, 2009 0.6671 0.7073 0.6442 0.6920 43,407,028 +0.03(+5.23%)
Nov 24, 2009 0.6786 0.6786 0.6442 0.6576 24,611,686 -0.02(-2.82%)
Nov 23, 2009 0.6882 0.7034 0.6710 0.6767 28,691,648 +0.01(+1.43%)
Nov 20, 2009 0.6690 0.6843 0.6595 0.6671 25,423,880 -0.02(-2.24%)
Nov 19, 2009 0.7168 0.7187 0.6786 0.6824 37,805,224 -0.05(-6.54%)
Nov 18, 2009 0.6595 0.7627 0.6595 0.7302 87,948,328 +0.07(+10.09%)
Nov 17, 2009 0.6155 0.6882 0.6155 0.6633 67,874,304 +0.04(+6.12%)
Nov 16, 2009 0.6939 0.6939 0.6098 0.6251 73,765,144 -0.06(-8.15%)
Nov 13, 2009 0.7073 0.7168 0.6710 0.6805 54,985,608 -0.03(-4.81%)
Nov 12, 2009 0.7321 0.7359 0.7034 0.7149 56,938,396 -0.00(-0.27%)
Nov 11, 2009 0.7015 0.7455 0.6786 0.7168 105,340,000 +0.04(+6.53%)
Nov 10, 2009 0.7742 0.8048 0.6576 0.6729 206,627,472 -0.24(-26.67%)
Nov 09, 2009 0.8678 0.9252 0.8430 0.9175 64,869,248 +0.09(+10.34%)
Nov 06, 2009 0.7780 0.8392 0.7665 0.8315 40,342,692 +0.05(+5.84%)
Nov 05, 2009 0.8506 0.8564 0.7742 0.7856 65,744,464 -0.06(-7.01%)
Nov 04, 2009 0.8659 0.9443 0.8296 0.8449 89,795,528 +0.06(+7.54%)
Nov 03, 2009 0.7417 0.7895 0.7264 0.7856 38,313,812 +0.03(+4.05%)
Nov 02, 2009 0.7933 0.8009 0.7283 0.7551 43,507,544 -0.02(-2.71%)
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%)
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.