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 (%)
Dec 31, 2010 2.265 2.412 2.236 2.292 80,891,960 +0.02(+1.01%)
Dec 30, 2010 1.986 2.277 1.982 2.269 93,948,360 +0.29(+14.58%)
Dec 29, 2010 1.829 2.011 1.814 1.980 60,570,316 +0.16(+8.82%)
Dec 28, 2010 1.885 1.889 1.803 1.820 14,469,180 -0.05(-2.86%)
Dec 27, 2010 1.875 1.892 1.847 1.873 9,863,782 -0.01(-0.61%)
Dec 23, 2010 1.902 2.026 1.883 1.885 23,486,608 -0.01(-0.40%)
Dec 22, 2010 1.925 1.927 1.873 1.892 13,539,499 -0.02(-0.90%)
Dec 21, 2010 1.902 1.929 1.877 1.910 14,882,240 +0.02(+1.32%)
Dec 20, 2010 1.883 1.912 1.835 1.885 16,068,332 +0.00(+0.20%)
Dec 17, 2010 1.913 1.934 1.879 1.881 13,558,243 -0.03(-1.40%)
Dec 16, 2010 1.887 1.938 1.873 1.908 13,579,796 +0.03(+1.53%)
Dec 15, 2010 1.912 1.927 1.871 1.879 12,600,182 -0.03(-1.50%)
Dec 14, 2010 1.978 1.984 1.904 1.908 16,112,757 -0.07(-3.76%)
Dec 13, 2010 1.921 2.024 1.910 1.982 26,075,214 +0.07(+3.70%)
Dec 10, 2010 1.881 1.919 1.858 1.912 11,045,564 +0.04(+2.35%)
Dec 09, 2010 1.866 1.887 1.826 1.868 17,981,216 +0.02(+1.14%)
Dec 08, 2010 1.885 1.894 1.816 1.847 20,077,916 -0.04(-2.23%)
Dec 07, 2010 1.961 1.961 1.860 1.889 39,243,112 -0.03(-1.69%)
Dec 06, 2010 1.978 1.980 1.919 1.921 15,468,930 -0.06(-2.99%)
Dec 03, 2010 1.887 1.992 1.869 1.980 22,672,614 +0.07(+3.91%)
Dec 02, 2010 1.877 1.925 1.866 1.906 25,143,278 +0.03(+1.84%)
Dec 01, 2010 1.948 1.957 1.871 1.871 35,184,416 -0.04(-2.00%)
Nov 30, 2010 1.942 1.954 1.902 1.910 18,791,826 -0.06(-2.82%)
Nov 29, 2010 1.971 1.973 1.913 1.965 14,167,883 -0.02(-1.25%)
Nov 26, 2010 1.982 2.005 1.965 1.990 4,486,367 -0.02(-0.86%)
Nov 24, 2010 1.950 2.007 2.007 2.007 19,476,248 +0.08(+4.37%)
Nov 23, 2010 1.946 1.957 1.910 1.923 19,242,694 -0.06(-2.80%)
Nov 22, 2010 2.003 2.038 1.963 1.978 22,189,772 -0.05(-2.27%)
Nov 19, 2010 1.912 2.024 1.900 2.024 33,887,432 +0.14(+7.29%)
Nov 18, 2010 1.904 1.936 1.871 1.887 18,618,730 +0.02(+1.13%)
Nov 17, 2010 1.915 1.938 1.852 1.866 27,340,630 -0.03(-1.61%)
Nov 16, 2010 2.042 2.050 1.880 1.896 46,544,940 -0.20(-9.49%)
Nov 15, 2010 2.095 2.108 2.040 2.095 22,291,250 -0.00(-0.09%)
Nov 12, 2010 2.112 2.130 2.061 2.097 23,162,208 -0.03(-1.26%)
Nov 11, 2010 2.181 2.206 2.118 2.124 20,655,132 -0.08(-3.48%)
Nov 10, 2010 2.103 2.206 2.030 2.200 51,476,684 +0.04(+1.95%)
Nov 09, 2010 2.307 2.330 2.135 2.158 35,148,512 -0.15(-6.69%)
Nov 08, 2010 2.351 2.376 2.275 2.313 25,456,734 -0.05(-1.95%)
Nov 05, 2010 2.307 2.407 2.294 2.359 31,204,546 +0.04(+1.65%)
Nov 04, 2010 2.210 2.328 2.183 2.321 27,359,018 +0.15(+7.15%)
Nov 03, 2010 2.139 2.170 2.116 2.166 17,950,980 +0.02(+1.16%)
Nov 02, 2010 2.172 2.200 2.114 2.141 13,842,825 -0.00(-0.09%)
Nov 01, 2010 2.120 2.269 2.120 2.143 25,553,724 +0.00(+0.00%)
Oct 29, 2010 2.128 2.193 2.112 2.143 16,879,888 +0.01(+0.36%)
Oct 28, 2010 2.340 2.344 2.122 2.135 43,392,684 -0.19(-8.29%)
Oct 27, 2010 2.344 2.361 2.298 2.328 11,174,058 +0.01(+0.41%)
Oct 25, 2010 2.389 2.449 2.296 2.319 33,922,208 -0.05(-2.02%)
Oct 22, 2010 2.393 2.424 2.323 2.366 20,581,940 -0.03(-1.35%)
Oct 21, 2010 2.468 2.498 2.366 2.399 37,137,416 -0.06(-2.33%)
Oct 20, 2010 2.338 2.517 2.336 2.456 64,559,512 +0.14(+5.85%)
Oct 19, 2010 2.349 2.405 2.298 2.321 49,104,356 -0.09(-3.65%)
Oct 18, 2010 2.395 2.495 2.382 2.409 32,124,706 +0.02(+1.04%)
Oct 15, 2010 2.454 2.506 2.305 2.384 65,675,212 -0.10(-4.08%)
Oct 14, 2010 2.145 2.504 2.114 2.485 103,387,560 +0.35(+16.18%)
Oct 13, 2010 2.055 2.170 2.042 2.139 26,195,652 +0.09(+4.58%)
Oct 12, 2010 2.001 2.053 1.980 2.045 12,548,229 +0.04(+1.81%)
Oct 11, 2010 2.051 2.055 2.007 2.009 8,592,094 -0.04(-2.05%)
Oct 08, 2010 2.051 2.066 1.982 2.051 11,605,726 +0.06(+2.78%)
Oct 07, 2010 2.007 2.040 1.973 1.996 7,433 -0.01(-0.48%)
Oct 06, 2010 2.057 2.072 1.998 2.005 18,203,504 -0.07(-3.23%)
Oct 05, 2010 1.938 2.093 1.913 2.072 4,185 +0.15(+7.86%)
Oct 04, 2010 1.938 1.950 1.906 1.921 17,590,940 -0.02(-1.28%)
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.