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 (%)
May 31, 2016 1.411 1.418 1.374 1.376 7,445,802 -0.03(-2.17%)
May 27, 2016 1.382 1.407 1.407 1.407 11,629,382 +0.02(+1.80%)
May 26, 2016 1.416 1.418 1.381 1.382 6,204,000 -0.03(-1.90%)
May 25, 2016 1.384 1.418 1.383 1.409 6,906,702 +0.03(+2.22%)
May 24, 2016 1.351 1.384 1.340 1.378 14,846,954 +0.03(+2.56%)
May 23, 2016 1.405 1.416 1.338 1.344 12,363,069 -0.07(-4.87%)
May 20, 2016 1.357 1.413 1.357 1.413 13,571,829 +0.07(+4.97%)
May 19, 2016 1.342 1.386 1.329 1.346 15,813,281 -0.01(-0.71%)
May 18, 2016 1.290 1.359 1.277 1.355 20,751,354 +0.06(+4.88%)
May 17, 2016 1.294 1.321 1.265 1.292 14,145,226 -0.01(-0.44%)
May 16, 2016 1.340 1.353 1.294 1.298 7,798,560 -0.03(-2.30%)
May 13, 2016 1.357 1.377 1.319 1.329 10,635,161 -0.04(-2.93%)
May 12, 2016 1.416 1.420 1.357 1.369 10,521,306 -0.03(-2.32%)
May 11, 2016 1.457 1.458 1.401 1.401 14,001,248 -0.07(-4.56%)
May 10, 2016 1.439 1.472 1.426 1.468 10,305,547 +0.03(+1.99%)
May 09, 2016 1.447 1.458 1.423 1.439 7,939,405 -0.02(-1.31%)
May 06, 2016 1.432 1.470 1.432 1.458 4,458,510 +0.01(+0.79%)
May 05, 2016 1.470 1.480 1.438 1.447 8,004,980 -0.00(-0.13%)
May 04, 2016 1.457 1.476 1.434 1.449 7,758,629 -0.02(-1.04%)
May 03, 2016 1.497 1.497 1.453 1.464 9,793,394 -0.05(-3.16%)
May 02, 2016 1.493 1.531 1.493 1.512 5,807,356 +0.02(+1.41%)
Apr 29, 2016 1.504 1.520 1.473 1.491 9,753,322 -0.01(-0.51%)
Apr 28, 2016 1.525 1.543 1.496 1.499 9,996,320 -0.04(-2.61%)
Apr 27, 2016 1.539 1.565 1.529 1.539 6,942,798 +0.01(+0.37%)
Apr 26, 2016 1.506 1.552 1.500 1.533 9,836,856 +0.03(+1.78%)
Apr 25, 2016 1.579 1.597 1.481 1.506 18,617,590 -0.10(-6.08%)
Apr 22, 2016 1.611 1.653 1.596 1.604 6,141,893 -0.01(-0.59%)
Apr 21, 2016 1.631 1.661 1.608 1.613 8,685,877 -0.02(-0.94%)
Apr 20, 2016 1.546 1.644 1.546 1.629 13,234,394 +0.07(+4.67%)
Apr 19, 2016 1.571 1.602 1.554 1.556 8,348,023 -0.00(-0.24%)
Apr 18, 2016 1.529 1.577 1.520 1.560 9,541,864 +0.01(+0.87%)
Apr 15, 2016 1.567 1.583 1.543 1.546 7,699,969 -0.02(-1.34%)
Apr 14, 2016 1.566 1.591 1.554 1.567 13,525,657 +0.00(+0.00%)
Apr 13, 2016 1.556 1.581 1.556 1.567 14,563,366 +0.02(+0.99%)
Apr 12, 2016 1.483 1.566 1.478 1.552 21,942,510 +0.07(+5.05%)
Apr 11, 2016 1.474 1.513 1.470 1.478 13,791,014 +0.01(+0.39%)
Apr 08, 2016 1.516 1.516 1.468 1.472 12,417,041 -0.02(-1.28%)
Apr 07, 2016 1.504 1.516 1.478 1.491 14,231,816 -0.02(-1.27%)
Apr 06, 2016 1.550 1.552 1.508 1.510 12,488,403 -0.05(-3.42%)
Apr 05, 2016 1.588 1.588 1.545 1.564 11,723,814 -0.04(-2.27%)
Apr 04, 2016 1.692 1.696 1.599 1.600 10,637,981 -0.10(-5.95%)
Apr 01, 2016 1.671 1.711 1.648 1.701 8,383,958 +0.01(+0.57%)
Mar 31, 2016 1.673 1.703 1.673 1.692 20,484,788 +0.01(+0.68%)
Mar 30, 2016 1.675 1.703 1.663 1.680 6,546,714 +0.02(+1.03%)
Mar 29, 2016 1.634 1.677 1.611 1.663 11,500,271 +0.02(+0.93%)
Mar 28, 2016 1.671 1.690 1.640 1.648 11,085,370 -0.01(-0.69%)
Mar 24, 2016 1.655 1.659 1.659 1.659 19,683,632 -0.02(-1.03%)
Mar 23, 2016 1.722 1.728 1.655 1.676 14,115,486 -0.05(-3.09%)
Mar 22, 2016 1.736 1.753 1.728 1.730 10,474,328 -0.03(-1.52%)
Mar 21, 2016 1.787 1.789 1.741 1.757 10,442,003 -0.03(-1.71%)
Mar 18, 2016 1.812 1.814 1.762 1.787 17,984,862 -0.01(-0.43%)
Mar 17, 2016 1.761 1.805 1.736 1.795 21,704,628 +0.04(+2.29%)
Mar 16, 2016 1.772 1.783 1.738 1.755 12,972,971 -0.02(-0.86%)
Mar 15, 2016 1.751 1.777 1.730 1.770 10,287,012 +0.00(+0.11%)
Mar 14, 2016 1.736 1.774 1.727 1.768 15,072,637 +0.02(+1.20%)
Mar 11, 2016 1.783 1.804 1.741 1.747 27,882,692 -0.01(-0.65%)
Mar 10, 2016 1.722 1.774 1.703 1.759 16,806,110 +0.03(+2.00%)
Mar 09, 2016 1.673 1.724 1.650 1.724 14,963,369 +0.07(+4.16%)
Mar 08, 2016 1.692 1.699 1.594 1.655 19,239,156 -0.05(-3.02%)
Mar 07, 2016 1.653 1.728 1.649 1.707 22,550,470 +0.05(+3.00%)
Mar 04, 2016 1.617 1.681 1.613 1.657 19,288,420 +0.04(+2.72%)
Mar 03, 2016 1.512 1.621 1.510 1.613 27,265,858 +0.10(+6.43%)
Mar 02, 2016 1.401 1.524 1.395 1.516 19,435,120 +0.11(+7.89%)
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.