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 (%)
Jan 30, 2009 0.7799 0.7837 0.7283 0.7379 0 -0.02(-2.28%)
Jan 29, 2009 0.7914 0.8277 0.7379 0.7551 29,334,240 -0.10(-12.03%)
Jan 28, 2009 0.7436 0.8602 0.7187 0.8583 44,265,052 +0.19(+27.56%)
Jan 27, 2009 0.6805 0.6843 0.5945 0.6729 32,402,598 -0.01(-1.95%)
Jan 26, 2009 0.6843 0.7379 0.6690 0.6862 30,235,594 +0.01(+0.84%)
Jan 23, 2009 0.5639 0.6843 0.5467 0.6805 0 +0.10(+17.49%)
Jan 22, 2009 0.6404 0.6404 0.5792 0.5792 21,457,758 -0.07(-10.62%)
Jan 21, 2009 0.6652 0.6652 0.5735 0.6480 46,162,788 +0.03(+4.95%)
Jan 20, 2009 0.7761 0.7761 0.6136 0.6174 47,407,336 -0.17(-21.22%)
Jan 16, 2009 0.7876 0.8143 0.7340 0.7837 0 +0.03(+4.33%)
Jan 15, 2009 0.8162 0.8258 0.7283 0.7512 48,172,036 -0.07(-8.39%)
Jan 14, 2009 0.8659 0.9022 0.8105 0.8200 41,788,172 -0.08(-8.92%)
Jan 13, 2009 0.8870 0.9405 0.8621 0.9003 29,060,236 -0.00(-0.21%)
Jan 12, 2009 0.9558 0.9749 0.8870 0.9022 28,779,692 -0.06(-6.53%)
Jan 09, 2009 1.095 1.095 0.9539 0.9653 25,715,922 -0.11(-9.98%)
Jan 08, 2009 0.9653 1.103 0.9386 1.072 56,849,728 +0.11(+11.53%)
Jan 07, 2009 0.9347 1.034 0.9194 0.9615 33,587,868 -0.01(-0.79%)
Jan 06, 2009 0.9691 0.9844 0.9328 0.9691 47,989,808 +0.04(+4.54%)
Jan 05, 2009 0.8449 0.9749 0.8277 0.9271 47,229,928 +0.07(+7.78%)
Jan 02, 2009 0.8105 0.8850 0.7684 0.8602 0 +0.08(+10.57%)
Jan 01, 2009 0.7799 0.7981 0.7665 0.7780 0 +0.00(+0.00%)
Dec 31, 2008 0.7799 0.7981 0.7665 0.7780 23,910,930 -0.01(-1.45%)
Dec 30, 2008 0.7742 0.7952 0.7570 0.7895 22,040,776 +0.02(+2.23%)
Dec 29, 2008 0.8048 0.8124 0.7589 0.7723 14,604,563 -0.03(-3.58%)
Dec 26, 2008 0.8239 0.8506 0.7799 0.8009 0 -0.02(-1.87%)
Dec 24, 2008 0.8564 0.8602 0.7971 0.8162 9,132,356 -0.02(-2.06%)
Dec 23, 2008 0.8927 0.9022 0.8048 0.8334 16,363,189 -0.05(-5.42%)
Dec 22, 2008 0.9672 0.9672 0.8602 0.8812 26,335,622 -0.09(-9.07%)
Dec 19, 2008 1.019 1.021 0.9252 0.9691 27,209,124 -0.02(-1.55%)
Dec 18, 2008 1.113 1.128 0.9653 0.9844 36,456,076 -0.12(-10.59%)
Dec 17, 2008 1.149 1.164 1.093 1.101 25,381,302 -0.08(-6.49%)
Dec 16, 2008 1.166 1.206 1.111 1.178 37,708,132 +0.02(+1.99%)
Dec 15, 2008 1.279 1.279 1.109 1.155 21,339,994 -0.09(-7.50%)
Dec 12, 2008 1.195 1.290 1.176 1.248 0 -0.02(-1.21%)
Dec 11, 2008 1.300 1.367 1.244 1.264 26,580,728 -0.08(-5.84%)
Dec 10, 2008 1.351 1.384 1.304 1.342 26,068,320 +0.01(+1.01%)
Dec 09, 2008 1.357 1.382 1.281 1.329 32,176,308 -0.03(-2.11%)
Dec 08, 2008 1.357 1.376 1.309 1.357 34,347,816 +0.06(+4.87%)
Dec 05, 2008 1.202 1.300 1.187 1.294 0 +0.05(+4.31%)
Dec 04, 2008 1.185 1.296 1.147 1.241 41,848,660 +0.04(+3.67%)
Dec 03, 2008 1.048 1.197 0.9844 1.197 53,143,280 +0.13(+11.99%)
Dec 02, 2008 1.002 1.105 0.9252 1.069 43,268,172 +0.18(+19.96%)
Dec 01, 2008 1.032 1.059 0.8831 0.8908 31,759,298 -0.23(-20.34%)
Nov 28, 2008 1.107 1.120 1.055 1.118 12,045,189 +0.01(+1.04%)
Nov 26, 2008 0.9539 1.145 0.8965 1.107 26,673,848 +0.14(+14.20%)
Nov 25, 2008 0.8373 0.9768 0.7914 0.9691 50,535,376 +0.15(+17.63%)
Nov 24, 2008 0.8793 0.9175 0.7474 0.8239 53,603,828 +0.01(+1.65%)
Nov 21, 2008 0.8487 0.8793 0.7168 0.8105 47,164,444 +0.03(+4.18%)
Nov 20, 2008 0.7780 0.9462 0.6690 0.7780 57,999,340 +0.05(+7.39%)
Nov 19, 2008 0.9137 0.9175 0.7245 0.7245 45,890,660 -0.24(-24.50%)
Nov 18, 2008 1.099 1.109 0.8850 0.9596 40,714,868 -0.13(-12.08%)
Nov 17, 2008 1.118 1.147 1.023 1.091 22,972,922 -0.04(-3.22%)
Nov 14, 2008 1.118 1.179 1.101 1.128 0 -0.03(-2.80%)
Nov 13, 2008 1.235 1.260 0.9558 1.160 71,148,464 -0.05(-4.26%)
Nov 12, 2008 1.242 1.260 1.162 1.212 35,571,036 -0.06(-4.52%)
Nov 11, 2008 1.290 1.348 1.178 1.269 26,190,672 -0.08(-5.68%)
Nov 10, 2008 1.346 1.604 1.319 1.346 38,425,920 -0.18(-11.78%)
Nov 07, 2008 1.481 1.613 1.365 1.525 0 +0.06(+3.91%)
Nov 06, 2008 1.506 1.566 1.434 1.468 42,927,220 -0.09(-5.88%)
Nov 05, 2008 1.623 1.722 1.558 1.560 53,548,948 -0.44(-21.99%)
Nov 04, 2008 1.782 2.038 1.728 1.999 51,493,428 +0.26(+15.07%)
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.