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 29, 2010 2.128 2.193 2.112 2.143 16,879,888 +0.01(+0.36%)
Oct 28, 2010 2.340 2.344 2.122 2.135 43,392,684 -0.19(-8.29%)
Oct 27, 2010 2.344 2.361 2.298 2.328 11,174,058 +0.01(+0.41%)
Oct 25, 2010 2.389 2.449 2.296 2.319 33,922,208 -0.05(-2.02%)
Oct 22, 2010 2.393 2.424 2.323 2.366 20,581,940 -0.03(-1.35%)
Oct 21, 2010 2.468 2.498 2.366 2.399 37,137,416 -0.06(-2.33%)
Oct 20, 2010 2.338 2.517 2.336 2.456 64,559,512 +0.14(+5.85%)
Oct 19, 2010 2.349 2.405 2.298 2.321 49,104,356 -0.09(-3.65%)
Oct 18, 2010 2.395 2.495 2.382 2.409 32,124,706 +0.02(+1.04%)
Oct 15, 2010 2.454 2.506 2.305 2.384 65,675,212 -0.10(-4.08%)
Oct 14, 2010 2.145 2.504 2.114 2.485 103,387,560 +0.35(+16.18%)
Oct 13, 2010 2.055 2.170 2.042 2.139 26,195,652 +0.09(+4.58%)
Oct 12, 2010 2.001 2.053 1.980 2.045 12,548,229 +0.04(+1.81%)
Oct 11, 2010 2.051 2.055 2.007 2.009 8,592,094 -0.04(-2.05%)
Oct 08, 2010 2.051 2.066 1.982 2.051 11,605,726 +0.06(+2.78%)
Oct 07, 2010 2.007 2.040 1.973 1.996 7,433 -0.01(-0.48%)
Oct 06, 2010 2.057 2.072 1.998 2.005 18,203,504 -0.07(-3.23%)
Oct 05, 2010 1.938 2.093 1.913 2.072 4,185 +0.15(+7.86%)
Oct 04, 2010 1.938 1.950 1.906 1.921 17,590,940 -0.02(-1.28%)
Oct 01, 2010 1.946 1.973 1.917 1.946 24,620,416 +0.03(+1.33%)
Sep 30, 2010 1.922 1.999 1.915 1.920 16,740 -0.05(-2.36%)
Sep 29, 2010 2.034 2.038 1.950 1.967 4,969 -0.09(-4.55%)
Sep 28, 2010 2.061 2.082 2.011 2.061 43,781 -0.01(-0.55%)
Sep 27, 2010 2.095 2.112 2.072 2.072 10,102,245 -0.03(-1.36%)
Sep 24, 2010 2.036 2.103 2.017 2.101 12,744,003 +0.12(+6.08%)
Sep 23, 2010 1.980 2.053 1.980 1.980 16,619,125 -0.05(-2.45%)
Sep 22, 2010 2.093 2.137 2.011 2.030 25,540,582 -0.08(-3.63%)
Sep 21, 2010 2.137 2.200 2.089 2.107 784 -0.03(-1.25%)
Sep 20, 2010 2.103 2.147 2.091 2.133 14,398,540 +0.03(+1.64%)
Sep 17, 2010 2.099 2.168 2.080 2.099 17,170,120 -0.01(-0.63%)
Sep 15, 2010 2.036 2.129 2.021 2.112 20,213,200 +0.06(+3.08%)
Sep 14, 2010 1.999 2.063 1.980 2.049 18,703,530 +0.03(+1.61%)
Sep 13, 2010 1.969 2.022 1.952 2.017 14,841,948 +0.07(+3.84%)
Sep 10, 2010 1.950 1.975 1.933 1.942 11,124,600 -0.01(-0.59%)
Sep 09, 2010 1.971 1.999 1.940 1.954 7,705 +0.01(+0.29%)
Sep 08, 2010 1.921 1.975 1.921 1.948 9,546,457 +0.03(+1.70%)
Sep 07, 2010 1.929 1.948 1.904 1.915 852 -0.03(-1.76%)
Sep 03, 2010 1.973 1.990 1.915 1.950 21,105,252 +0.01(+0.30%)
Sep 02, 2010 1.862 1.959 1.856 1.944 2,615 +0.07(+3.78%)
Sep 01, 2010 1.816 1.879 1.816 1.873 23,377,386 +0.09(+5.15%)
Aug 31, 2010 1.780 1.852 1.770 1.782 22,808 -0.02(-0.96%)
Aug 30, 2010 1.803 1.841 1.789 1.799 20,297,106 +0.00(+0.11%)
Aug 27, 2010 1.797 1.797 1.678 1.797 23,390,810 +0.13(+7.68%)
Aug 26, 2010 1.734 1.740 1.653 1.669 22,829 -0.03(-2.02%)
Aug 25, 2010 1.655 1.711 1.638 1.703 12,424,444 +0.04(+2.30%)
Aug 24, 2010 1.673 1.692 1.644 1.665 1,067 -0.02(-1.02%)
Aug 23, 2010 1.761 1.768 1.678 1.682 19,858,668 -0.05(-2.87%)
Aug 20, 2010 1.749 1.768 1.728 1.732 13,923,870 -0.03(-1.52%)
Aug 19, 2010 1.778 1.806 1.751 1.759 2,113 -0.02(-0.97%)
Aug 18, 2010 1.772 1.827 1.749 1.776 12,032 +0.01(+0.43%)
Aug 17, 2010 1.780 1.810 1.753 1.768 4,624 +0.01(+0.65%)
Aug 16, 2010 1.761 1.790 1.734 1.757 15,723,887 -0.01(-0.33%)
Aug 13, 2010 1.762 1.816 1.741 1.762 19,271,508 +0.01(+0.55%)
Aug 12, 2010 1.741 1.789 1.728 1.753 17,416,812 -0.03(-1.50%)
Aug 11, 2010 1.783 1.837 1.751 1.780 6,084 -0.05(-2.72%)
Aug 10, 2010 1.831 1.898 1.789 1.829 21,501 +0.07(+4.14%)
Aug 09, 2010 1.713 1.793 1.703 1.757 41,987,652 +0.06(+3.61%)
Aug 06, 2010 1.696 1.701 1.629 1.696 17,867,104 +0.03(+1.72%)
Aug 05, 2010 1.678 1.697 1.653 1.667 11,861,300 -0.03(-1.91%)
Aug 04, 2010 1.673 1.709 1.663 1.699 2,348 +0.04(+2.66%)
Aug 03, 2010 1.718 1.720 1.646 1.655 15,427 -0.09(-5.04%)
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.