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 (%)
Aug 29, 2014 1.982 1.994 1.994 1.994 4,862,578 +0.02(+0.77%)
Aug 28, 2014 1.982 1.992 1.961 1.978 4,468,633 -0.02(-0.86%)
Aug 27, 2014 1.978 2.011 1.978 1.996 5,806,702 +0.01(+0.58%)
Aug 26, 2014 1.973 1.999 1.959 1.984 5,173,542 +0.01(+0.58%)
Aug 25, 2014 2.007 2.015 1.973 1.973 4,574,307 -0.02(-0.86%)
Aug 22, 2014 1.959 2.007 1.952 1.990 8,132,385 +0.02(+1.26%)
Aug 21, 2014 1.978 1.984 1.944 1.965 8,251,583 -0.00(-0.10%)
Aug 20, 2014 1.982 1.996 1.952 1.967 12,905,784 -0.03(-1.44%)
Aug 19, 2014 2.009 2.022 1.978 1.996 14,234,824 -0.01(-0.38%)
Aug 18, 2014 2.011 2.036 1.984 2.003 25,781,586 -0.00(-0.10%)
Aug 15, 2014 1.931 2.013 1.931 2.005 39,500,208 +0.12(+6.17%)
Aug 14, 2014 1.820 1.892 1.816 1.889 19,782,856 +0.07(+3.89%)
Aug 13, 2014 1.749 1.843 1.736 1.818 21,695,948 +0.08(+4.39%)
Aug 12, 2014 1.778 1.783 1.726 1.741 15,642,121 -0.04(-2.46%)
Aug 11, 2014 1.789 1.801 1.776 1.785 7,705,525 +0.00(+0.00%)
Aug 08, 2014 1.812 1.820 1.745 1.785 15,244,660 -0.02(-1.37%)
Aug 07, 2014 1.845 1.944 1.793 1.810 28,861,578 +0.02(+1.28%)
Aug 06, 2014 1.770 1.795 1.761 1.787 9,187,521 +0.01(+0.54%)
Aug 05, 2014 1.791 1.827 1.761 1.778 13,672,999 -0.03(-1.59%)
Aug 04, 2014 1.795 1.806 1.766 1.806 9,390,038 +0.02(+1.18%)
Aug 01, 2014 1.820 1.829 1.766 1.785 14,740,391 -0.05(-2.50%)
Jul 31, 2014 1.869 1.873 1.826 1.831 11,064,272 -0.04(-1.94%)
Jul 30, 2014 1.913 1.927 1.850 1.868 14,419,393 -0.04(-1.91%)
Jul 29, 2014 1.908 1.927 1.893 1.904 9,533,708 +0.00(+0.20%)
Jul 28, 2014 1.910 1.915 1.872 1.900 15,078,511 -0.01(-0.60%)
Jul 25, 2014 1.913 1.934 1.908 1.912 14,656,223 -0.01(-0.60%)
Jul 24, 2014 1.906 1.933 1.904 1.923 15,530,179 +0.01(+0.70%)
Jul 23, 2014 1.866 1.915 1.860 1.910 15,931,437 +0.04(+2.36%)
Jul 22, 2014 1.841 1.888 1.839 1.866 15,161,173 +0.02(+1.03%)
Jul 21, 2014 1.841 1.858 1.824 1.847 13,695,551 -0.00(-0.10%)
Jul 18, 2014 1.804 1.856 1.797 1.848 14,268,671 +0.05(+2.76%)
Jul 17, 2014 1.803 1.829 1.795 1.799 12,100,715 -0.01(-0.63%)
Jul 16, 2014 1.816 1.835 1.804 1.810 10,077,563 -0.00(-0.11%)
Jul 15, 2014 1.827 1.843 1.787 1.812 16,346,815 -0.01(-0.73%)
Jul 14, 2014 1.778 1.831 1.778 1.826 21,255,382 +0.03(+1.81%)
Jul 11, 2014 1.770 1.812 1.768 1.793 16,823,898 +0.01(+0.64%)
Jul 10, 2014 1.791 1.810 1.759 1.782 25,100,314 -0.05(-2.51%)
Jul 09, 2014 1.858 1.883 1.808 1.827 23,146,608 -0.02(-0.93%)
Jul 08, 2014 1.900 1.901 1.801 1.845 42,897,232 -0.07(-3.50%)
Jul 07, 2014 1.940 1.980 1.885 1.912 47,955,664 -0.06(-2.82%)
Jul 03, 2014 2.066 1.967 1.967 1.967 28,751,202 -0.09(-4.55%)
Jul 02, 2014 2.095 2.124 2.055 2.061 27,119,510 -0.02(-1.10%)
Jul 01, 2014 2.128 2.186 2.055 2.084 39,123,704 -0.03(-1.27%)
Jun 30, 2014 2.147 2.166 2.047 2.110 55,377,604 -0.09(-3.92%)
Jun 27, 2014 2.238 2.250 2.183 2.196 29,044,578 -0.05(-2.13%)
Jun 26, 2014 2.261 2.277 2.223 2.244 11,503,907 -0.01(-0.51%)
Jun 25, 2014 2.359 2.368 2.248 2.256 29,874,356 -0.11(-4.53%)
Jun 24, 2014 2.407 2.415 2.363 2.363 10,656,181 -0.05(-2.06%)
Jun 23, 2014 2.449 2.458 2.395 2.412 12,090,032 -0.03(-1.41%)
Jun 20, 2014 2.466 2.477 2.433 2.447 8,995,874 -0.02(-0.70%)
Jun 19, 2014 2.487 2.487 2.445 2.464 8,266,942 -0.02(-0.69%)
Jun 18, 2014 2.481 2.495 2.430 2.481 18,807,258 +0.01(+0.31%)
Jun 17, 2014 2.368 2.533 2.355 2.474 42,706,580 +0.10(+4.02%)
Jun 16, 2014 2.388 2.412 2.368 2.378 7,059,097 -0.01(-0.48%)
Jun 13, 2014 2.409 2.416 2.381 2.389 7,123,255 -0.01(-0.40%)
Jun 12, 2014 2.409 2.430 2.380 2.399 6,156,604 -0.01(-0.40%)
Jun 11, 2014 2.445 2.445 2.405 2.409 6,699,560 -0.04(-1.79%)
Jun 10, 2014 2.464 2.485 2.443 2.453 8,238,944 +0.01(+0.47%)
Jun 06, 2014 2.391 2.451 2.391 2.441 14,037,852 +0.06(+2.57%)
Jun 05, 2014 2.363 2.399 2.359 2.380 16,035,390 +0.02(+1.06%)
Jun 04, 2014 2.275 2.388 2.271 2.355 28,658,726 +0.12(+5.48%)
Jun 03, 2014 2.259 2.263 2.223 2.233 11,688,952 -0.04(-1.77%)
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.