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 29, 2009 1.239 1.265 1.204 1.233 23,719,624 -0.01(-1.07%)
May 28, 2009 1.262 1.285 1.193 1.246 21,064,536 +0.00(+0.31%)
May 27, 2009 1.285 1.306 1.237 1.242 19,718,034 -0.03(-2.40%)
May 26, 2009 1.155 1.292 1.139 1.273 27,747,914 +0.11(+9.00%)
May 22, 2009 1.170 1.189 1.128 1.168 15,318,821 +0.01(+0.99%)
May 21, 2009 1.147 1.191 1.128 1.156 20,186,060 -0.04(-3.04%)
May 20, 2009 1.241 1.307 1.183 1.193 23,605,156 -0.02(-1.27%)
May 19, 2009 1.204 1.268 1.162 1.208 19,418,018 -0.02(-1.25%)
May 18, 2009 1.111 1.229 1.099 1.223 25,426,396 +0.14(+13.27%)
May 15, 2009 1.149 1.162 1.059 1.080 24,306,638 -0.08(-6.77%)
May 14, 2009 0.9883 1.185 0.9844 1.158 48,488,816 +0.07(+6.50%)
May 13, 2009 1.126 1.155 1.076 1.088 51,548,608 -0.09(-7.33%)
May 12, 2009 1.478 1.510 1.151 1.174 156,624,544 -0.16(-11.78%)
May 11, 2009 1.329 1.478 1.307 1.330 79,156,080 -0.05(-3.47%)
May 08, 2009 1.242 1.378 1.233 1.378 47,096,564 +0.16(+12.83%)
May 07, 2009 1.132 1.283 1.131 1.221 48,458,244 +0.06(+5.10%)
May 06, 2009 1.162 1.181 1.044 1.162 46,157,388 +0.05(+4.65%)
May 05, 2009 0.9443 1.137 0.9175 1.111 68,219,976 +0.14(+13.92%)
May 04, 2009 0.9042 0.9864 0.9022 0.9749 39,511,236 +0.10(+10.87%)
May 01, 2009 0.8965 0.9194 0.8793 0.8793 11,962,899 -0.02(-2.75%)
Apr 30, 2009 0.9405 0.9462 0.8755 0.9042 18,111,112 -0.02(-2.07%)
Apr 29, 2009 0.8698 0.9347 0.8659 0.9233 24,014,654 +0.06(+6.62%)
Apr 28, 2009 0.8602 0.9061 0.8315 0.8659 13,989,357 -0.00(-0.22%)
Apr 27, 2009 0.8755 0.9099 0.8678 0.8678 12,906,971 -0.02(-2.16%)
Apr 24, 2009 0.9003 0.9118 0.8621 0.8870 21,299,100 -0.01(-0.85%)
Apr 23, 2009 0.8927 0.9156 0.8373 0.8946 15,733,110 +0.01(+1.52%)
Apr 22, 2009 0.8774 0.9386 0.8220 0.8812 25,400,056 -0.04(-3.96%)
Apr 21, 2009 0.8353 0.9309 0.8191 0.9175 29,905,456 +0.06(+7.62%)
Apr 20, 2009 1.007 1.007 0.8506 0.8525 23,299,098 -0.17(-16.64%)
Apr 17, 2009 1.019 1.051 0.9730 1.023 22,045,480 +0.00(+0.00%)
Apr 16, 2009 1.048 1.051 0.9844 1.023 20,351,026 -0.01(-0.56%)
Apr 15, 2009 0.9386 1.032 0.9194 1.028 19,504,644 +0.08(+8.03%)
Apr 14, 2009 0.9921 1.044 0.9481 0.9519 23,301,468 -0.08(-8.12%)
Apr 13, 2009 0.9749 1.061 0.9443 1.036 39,574,020 +0.07(+7.75%)
Apr 09, 2009 0.9347 0.9691 0.9175 0.9615 29,317,380 +0.08(+8.87%)
Apr 08, 2009 0.9424 0.9634 0.8678 0.8831 17,799,870 -0.04(-3.95%)
Apr 07, 2009 0.9405 0.9711 0.9080 0.9194 15,409,434 -0.05(-5.13%)
Apr 06, 2009 0.9519 0.9864 0.9290 0.9691 19,833,772 -0.02(-2.12%)
Apr 03, 2009 0.9424 1.023 0.9042 0.9902 19,821,876 +0.05(+5.07%)
Apr 02, 2009 0.9768 0.9902 0.9042 0.9424 24,083,818 +0.01(+0.61%)
Apr 01, 2009 0.8411 0.9367 0.8373 0.9367 18,252,270 +0.06(+6.99%)
Mar 31, 2009 0.8449 0.8889 0.7971 0.8755 35,337,476 +0.07(+8.79%)
Mar 30, 2009 0.9003 0.9080 0.8028 0.8048 28,561,464 -0.14(-14.95%)
Mar 26, 2009 0.9462 0.9653 0.8831 0.9462 27,577,388 +0.01(+1.23%)
Mar 25, 2009 0.9462 0.9825 0.8392 0.9347 29,017,160 -0.00(-0.20%)
Mar 24, 2009 0.9367 0.9806 0.8640 0.9367 26,884,698 -0.03(-2.97%)
Mar 23, 2009 0.8717 0.9653 0.8698 0.9653 31,796,850 +0.17(+21.69%)
Mar 20, 2009 0.8812 0.8984 0.7665 0.7933 36,000,992 -0.14(-14.57%)
Mar 19, 2009 1.004 1.023 0.8449 0.9285 35,865,636 -0.04(-4.38%)
Mar 18, 2009 0.8124 0.9711 0.7876 0.9711 42,142,376 +0.14(+17.05%)
Mar 17, 2009 0.7723 0.8296 0.7398 0.8296 26,669,208 +0.06(+7.43%)
Mar 16, 2009 0.8181 0.8602 0.7646 0.7723 30,302,294 -0.04(-4.94%)
Mar 13, 2009 0.7646 0.8124 0.7340 0.8124 0 +0.06(+7.59%)
Mar 12, 2009 0.6748 0.7551 0.6327 0.7551 35,073,724 +0.04(+5.61%)
Mar 11, 2009 0.7092 0.7570 0.6671 0.7149 42,166,168 +0.02(+3.31%)
Mar 10, 2009 0.6040 0.7034 0.6040 0.6920 54,586,268 +0.10(+17.15%)
Mar 09, 2009 0.5046 0.5983 0.4874 0.5907 47,868,368 +0.11(+22.13%)
Mar 06, 2009 0.4435 0.4913 0.4282 0.4836 0 +0.05(+10.48%)
Mar 05, 2009 0.5352 0.5352 0.4148 0.4377 58,504,324 -0.11(-20.49%)
Mar 04, 2009 0.4874 0.6270 0.4760 0.5505 45,346,336 +0.07(+14.29%)
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.