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 (%)
Feb 29, 2012 2.082 2.116 2.047 2.061 15,413,252 -0.03(-1.28%)
Feb 28, 2012 2.168 2.172 2.072 2.087 18,808,394 -0.08(-3.79%)
Feb 27, 2012 2.126 2.175 2.122 2.170 11,531,173 +0.03(+1.25%)
Feb 24, 2012 2.217 2.225 2.143 2.143 7,983,306 -0.07(-3.36%)
Feb 23, 2012 2.187 2.250 2.187 2.217 5,889,547 +0.03(+1.40%)
Feb 22, 2012 2.236 2.265 2.173 2.187 7,371,940 -0.05(-2.39%)
Feb 21, 2012 2.183 2.256 2.170 2.240 11,518,780 +0.06(+2.72%)
Feb 17, 2012 2.242 2.256 2.172 2.181 11,711,546 -0.04(-1.98%)
Feb 16, 2012 2.219 2.242 2.191 2.225 7,865,522 -0.01(-0.34%)
Feb 15, 2012 2.282 2.294 2.220 2.233 8,187,760 -0.05(-2.18%)
Feb 14, 2012 2.292 2.315 2.265 2.282 5,916,556 -0.02(-1.08%)
Feb 13, 2012 2.313 2.336 2.284 2.307 9,255,618 +0.03(+1.26%)
Feb 10, 2012 2.280 2.311 2.271 2.279 6,056,397 -0.02(-0.75%)
Feb 09, 2012 2.330 2.349 2.286 2.296 11,614,980 -0.02(-1.07%)
Feb 08, 2012 2.303 2.462 2.294 2.321 20,027,794 +0.02(+0.66%)
Feb 07, 2012 2.313 2.338 2.282 2.305 13,451,130 -0.02(-0.66%)
Feb 06, 2012 2.370 2.407 2.313 2.321 16,904,502 -0.06(-2.72%)
Feb 03, 2012 2.458 2.472 2.334 2.386 27,721,140 -0.04(-1.50%)
Feb 02, 2012 2.475 2.521 2.411 2.422 8,456,198 -0.06(-2.31%)
Feb 01, 2012 2.372 2.493 2.372 2.479 17,152,978 +0.12(+5.28%)
Jan 31, 2012 2.303 2.372 2.287 2.355 7,983,207 +0.06(+2.67%)
Jan 30, 2012 2.294 2.313 2.288 2.294 5,628,265 -0.03(-1.48%)
Jan 27, 2012 2.273 2.338 2.267 2.328 5,603,437 +0.03(+1.50%)
Jan 26, 2012 2.359 2.359 2.288 2.294 8,757,950 -0.07(-2.91%)
Jan 25, 2012 2.345 2.366 2.295 2.363 5,971,601 +0.01(+0.57%)
Jan 24, 2012 2.294 2.359 2.246 2.349 6,334,372 +0.03(+1.40%)
Jan 23, 2012 2.374 2.410 2.309 2.317 7,688,120 -0.06(-2.65%)
Jan 20, 2012 2.349 2.382 2.323 2.380 11,173,597 +0.02(+0.81%)
Jan 19, 2012 2.426 2.428 2.353 2.361 8,479,729 -0.06(-2.45%)
Jan 18, 2012 2.351 2.428 2.311 2.420 6,544,496 +0.07(+3.01%)
Jan 17, 2012 2.477 2.477 2.349 2.349 8,810,133 -0.09(-3.83%)
Jan 13, 2012 2.479 2.504 2.414 2.443 13,751,051 -0.08(-3.33%)
Jan 12, 2012 2.546 2.554 2.460 2.527 18,642,444 -0.02(-0.75%)
Jan 11, 2012 2.483 2.569 2.430 2.546 15,831,324 +0.08(+3.42%)
Jan 10, 2012 2.370 2.467 2.328 2.462 31,328,122 +0.13(+5.66%)
Jan 09, 2012 2.363 2.378 2.321 2.330 9,119,518 -0.03(-1.38%)
Jan 06, 2012 2.326 2.388 2.292 2.363 11,542,044 +0.03(+1.15%)
Jan 05, 2012 2.294 2.365 2.248 2.336 14,070,731 +0.02(+0.83%)
Jan 04, 2012 2.412 2.428 2.296 2.317 29,654,674 +0.10(+4.57%)
Dec 30, 2011 2.221 2.229 2.179 2.215 10,221,971 -0.01(-0.26%)
Dec 29, 2011 2.242 2.242 2.162 2.221 7,285,564 +0.01(+0.26%)
Dec 28, 2011 2.269 2.269 2.187 2.215 8,356,352 -0.05(-2.36%)
Dec 27, 2011 2.332 2.355 2.269 2.269 6,441,307 -0.07(-3.10%)
Dec 23, 2011 2.315 2.361 2.303 2.342 6,770,251 +0.05(+2.25%)
Dec 21, 2011 2.212 2.301 2.200 2.290 17,955,452 +0.07(+3.10%)
Dec 20, 2011 2.279 2.294 2.202 2.221 12,128,038 +0.02(+0.96%)
Dec 19, 2011 2.275 2.279 2.198 2.200 10,448,296 -0.07(-2.95%)
Dec 16, 2011 2.300 2.324 2.233 2.267 19,048,536 -0.06(-2.55%)
Dec 15, 2011 2.374 2.380 2.275 2.326 23,434,084 +0.03(+1.25%)
Dec 14, 2011 2.168 2.321 2.133 2.298 31,679,928 +0.10(+4.70%)
Dec 13, 2011 2.418 2.418 2.124 2.194 62,913,832 +0.02(+0.70%)
Dec 12, 2011 2.126 2.194 2.068 2.179 19,594,976 +0.02(+0.97%)
Dec 09, 2011 2.107 2.168 2.096 2.158 12,119,119 +0.07(+3.58%)
Dec 08, 2011 2.118 2.135 2.032 2.084 14,409,134 -0.06(-2.94%)
Dec 07, 2011 2.064 2.170 2.045 2.147 18,066,646 +0.07(+3.50%)
Dec 06, 2011 2.061 2.103 2.021 2.074 13,933,402 +0.01(+0.65%)
Dec 05, 2011 2.070 2.139 2.017 2.061 19,383,560 +0.03(+1.51%)
Dec 02, 2011 1.961 2.064 1.921 2.030 31,150,920 +0.08(+4.02%)
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.