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

MBIA Inc (NY: MBI )

6.820 +0.490 (+7.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 1.977 1.990 1.938 1.963 20,372,140 -0.02(-1.06%)
Mar 27, 2013 2.007 2.022 1.971 1.984 16,069,792 -0.05(-2.35%)
Mar 26, 2013 2.064 2.091 2.019 2.032 8,865,246 -0.03(-1.48%)
Mar 25, 2013 2.149 2.160 2.026 2.063 16,191,579 -0.08(-3.57%)
Mar 22, 2013 2.124 2.150 2.110 2.139 14,543,466 +0.01(+0.36%)
Mar 21, 2013 2.202 2.206 2.103 2.131 15,955,763 -0.08(-3.55%)
Mar 20, 2013 2.112 2.229 2.112 2.210 20,346,664 +0.02(+0.96%)
Mar 19, 2013 2.269 2.292 2.166 2.189 20,700,614 -0.06(-2.88%)
Mar 18, 2013 2.271 2.312 2.248 2.254 18,826,682 -0.03(-1.50%)
Mar 15, 2013 2.351 2.351 2.273 2.288 21,464,764 -0.07(-2.92%)
Mar 14, 2013 2.397 2.407 2.294 2.357 24,693,086 -0.04(-1.67%)
Mar 13, 2013 2.382 2.414 2.365 2.397 13,400,129 +0.02(+0.97%)
Mar 12, 2013 2.391 2.428 2.361 2.374 27,444,134 -0.02(-0.72%)
Mar 11, 2013 2.388 2.453 2.357 2.391 23,065,962 +0.00(+0.08%)
Mar 08, 2013 2.468 2.485 2.357 2.389 27,663,674 -0.06(-2.42%)
Mar 07, 2013 2.491 2.504 2.409 2.449 30,454,694 -0.04(-1.61%)
Mar 06, 2013 2.399 2.619 2.361 2.489 61,563,464 +0.11(+4.49%)
Mar 05, 2013 2.409 2.437 2.313 2.382 49,419,524 -0.06(-2.50%)
Mar 04, 2013 1.978 2.472 1.978 2.443 149,071,024 +0.47(+23.96%)
Mar 01, 2013 1.854 1.984 1.852 1.971 24,919,924 +0.12(+6.62%)
Feb 28, 2013 1.891 1.896 1.816 1.848 37,243,048 -0.06(-3.11%)
Feb 27, 2013 1.887 1.921 1.856 1.908 12,021,553 +0.02(+0.81%)
Feb 26, 2013 1.894 1.923 1.866 1.892 9,817,762 +0.01(+0.41%)
Feb 25, 2013 1.952 1.973 1.883 1.885 10,467,365 -0.05(-2.38%)
Feb 22, 2013 1.988 1.994 1.919 1.931 19,767,408 -0.02(-1.27%)
Feb 21, 2013 1.984 2.027 1.956 1.956 15,154,461 -0.03(-1.73%)
Feb 20, 2013 2.091 2.114 1.980 1.990 13,641,841 -0.10(-4.67%)
Feb 19, 2013 2.068 2.150 2.045 2.087 16,680,871 +0.04(+1.77%)
Feb 15, 2013 2.085 2.141 2.042 2.051 15,269,661 -0.04(-2.01%)
Feb 14, 2013 2.005 2.150 1.982 2.093 20,389,718 +0.08(+3.99%)
Feb 13, 2013 2.019 2.074 1.978 2.013 19,023,316 +0.01(+0.29%)
Feb 12, 2013 1.996 2.034 1.975 2.007 13,350,086 +0.01(+0.29%)
Feb 11, 2013 1.950 2.080 1.910 2.001 21,397,278 +0.05(+2.65%)
Feb 08, 2013 1.940 2.040 1.912 1.950 22,256,068 +0.01(+0.59%)
Feb 07, 2013 1.984 1.998 1.885 1.938 25,690,152 -0.05(-2.59%)
Feb 06, 2013 1.770 2.023 1.738 1.990 58,376,368 +0.35(+21.47%)
Feb 04, 2013 1.646 1.673 1.627 1.638 5,992,239 -0.03(-1.83%)
Feb 01, 2013 1.676 1.684 1.653 1.669 7,120,770 +0.02(+1.39%)
Jan 31, 2013 1.646 1.671 1.606 1.646 10,311,108 -0.01(-0.58%)
Jan 30, 2013 1.587 1.740 1.567 1.655 24,986,886 +0.06(+3.84%)
Jan 29, 2013 1.554 1.594 1.548 1.594 22,914,496 +0.04(+2.71%)
Jan 28, 2013 1.602 1.610 1.550 1.552 9,235,351 -0.06(-3.56%)
Jan 25, 2013 1.587 1.615 1.581 1.610 5,165,690 +0.03(+1.69%)
Jan 24, 2013 1.644 1.655 1.581 1.583 9,417,953 -0.05(-3.16%)
Jan 23, 2013 1.642 1.675 1.604 1.634 7,997,395 -0.02(-0.93%)
Jan 22, 2013 1.539 1.652 1.539 1.650 12,282,312 +0.11(+7.07%)
Jan 18, 2013 1.531 1.577 1.529 1.541 8,339,318 +0.01(+0.37%)
Jan 17, 2013 1.539 1.546 1.510 1.535 9,555,580 +0.00(+0.00%)
Jan 16, 2013 1.585 1.590 1.531 1.535 7,475,291 -0.05(-3.25%)
Jan 15, 2013 1.537 1.594 1.489 1.587 23,682,486 +0.04(+2.34%)
Jan 14, 2013 1.579 1.592 1.546 1.550 6,399,152 -0.03(-1.82%)
Jan 11, 2013 1.629 1.638 1.569 1.579 7,601,378 -0.06(-3.73%)
Jan 10, 2013 1.581 1.696 1.567 1.640 20,782,412 +0.07(+4.76%)
Jan 09, 2013 1.550 1.606 1.550 1.566 9,359,618 +0.01(+0.37%)
Jan 08, 2013 1.646 1.653 1.541 1.560 23,648,288 -0.10(-5.77%)
Jan 07, 2013 1.738 1.751 1.644 1.655 17,264,360 -0.08(-4.73%)
Jan 04, 2013 1.562 1.810 1.556 1.738 52,542,652 +0.18(+11.67%)
Jan 03, 2013 1.560 1.575 1.545 1.556 15,185,656 -0.00(-0.24%)
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.