Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBIA Inc (NY: MBI )

6.820 +0.490 (+7.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 2.667 2.676 2.649 2.674 9,725,192 +0.03(+1.16%)
Mar 28, 2014 2.682 2.703 2.630 2.644 8,196,852 -0.01(-0.22%)
Mar 27, 2014 2.670 2.705 2.632 2.649 9,200,521 -0.01(-0.29%)
Mar 26, 2014 2.774 2.776 2.655 2.657 10,908,052 -0.09(-3.40%)
Mar 25, 2014 2.783 2.814 2.746 2.751 6,523,204 -0.01(-0.42%)
Mar 24, 2014 2.739 2.797 2.739 2.762 10,431,101 -0.02(-0.69%)
Mar 21, 2014 2.789 2.812 2.768 2.781 12,985,118 +0.00(+0.00%)
Mar 20, 2014 2.753 2.788 2.735 2.781 12,486,812 +0.03(+1.11%)
Mar 19, 2014 2.821 2.827 2.733 2.751 15,531,205 -0.05(-1.71%)
Mar 18, 2014 2.720 2.892 2.699 2.798 39,332,544 +0.09(+3.24%)
Mar 17, 2014 2.707 2.787 2.691 2.711 14,520,976 +0.01(+0.50%)
Mar 14, 2014 2.730 2.753 2.681 2.697 20,362,818 -0.04(-1.47%)
Mar 13, 2014 2.810 2.827 2.726 2.737 13,893,063 -0.06(-2.25%)
Mar 12, 2014 2.737 2.822 2.733 2.800 14,388,836 +0.05(+1.88%)
Mar 11, 2014 2.791 2.814 2.738 2.749 17,703,912 -0.04(-1.51%)
Mar 10, 2014 2.831 2.841 2.756 2.791 17,037,892 -0.05(-1.62%)
Mar 07, 2014 2.900 2.902 2.812 2.837 14,516,006 -0.03(-1.00%)
Mar 06, 2014 2.894 2.917 2.831 2.865 21,436,802 -0.02(-0.60%)
Mar 05, 2014 2.829 2.892 2.793 2.883 31,294,500 +0.05(+1.62%)
Mar 04, 2014 2.638 2.842 2.628 2.837 63,490,780 +0.29(+11.41%)
Mar 03, 2014 2.567 2.581 2.493 2.546 17,580,848 -0.04(-1.70%)
Feb 28, 2014 2.573 2.625 2.568 2.590 21,788,440 +0.03(+1.04%)
Feb 27, 2014 2.517 2.582 2.479 2.563 18,453,544 +0.05(+1.82%)
Feb 26, 2014 2.479 2.544 2.447 2.517 15,902,115 +0.04(+1.78%)
Feb 25, 2014 2.454 2.514 2.428 2.474 14,290,920 +0.02(+0.94%)
Feb 24, 2014 2.410 2.481 2.386 2.451 10,747,009 +0.05(+2.15%)
Feb 21, 2014 2.380 2.412 2.371 2.399 7,290,791 +0.02(+0.88%)
Feb 20, 2014 2.388 2.401 2.353 2.378 7,889,727 -0.01(-0.24%)
Feb 19, 2014 2.399 2.460 2.366 2.384 14,777,853 -0.04(-1.73%)
Feb 18, 2014 2.439 2.464 2.406 2.426 9,856,129 +0.00(+0.16%)
Feb 14, 2014 2.422 2.422 2.422 2.422 12,595,620 +0.00(+0.00%)
Feb 13, 2014 2.284 2.424 2.254 2.422 25,990,622 +0.12(+5.41%)
Feb 12, 2014 2.349 2.384 2.292 2.298 8,854,171 -0.04(-1.72%)
Feb 11, 2014 2.332 2.349 2.248 2.338 24,821,502 +0.03(+1.24%)
Feb 10, 2014 2.219 2.332 2.219 2.309 22,873,180 +0.07(+3.25%)
Feb 07, 2014 2.229 2.239 2.170 2.236 15,216,589 +0.02(+0.69%)
Feb 06, 2014 2.198 2.273 2.185 2.221 15,851,036 +0.03(+1.31%)
Feb 05, 2014 2.110 2.210 2.110 2.193 16,908,834 +0.08(+3.71%)
Feb 04, 2014 2.162 2.191 2.076 2.114 15,704,960 -0.04(-1.69%)
Feb 03, 2014 2.097 2.210 2.095 2.150 22,015,514 +0.06(+2.83%)
Jan 31, 2014 2.074 2.162 2.074 2.091 10,504,675 -0.02(-0.73%)
Jan 30, 2014 2.116 2.141 2.099 2.107 8,439,311 +0.01(+0.46%)
Jan 29, 2014 2.099 2.151 2.074 2.097 8,460,514 -0.02(-1.17%)
Jan 28, 2014 2.126 2.143 2.108 2.122 9,261,304 +0.01(+0.27%)
Jan 27, 2014 2.097 2.139 2.042 2.116 12,502,711 +0.02(+1.00%)
Jan 24, 2014 2.212 2.212 2.091 2.095 16,152,228 -0.11(-4.94%)
Jan 23, 2014 2.263 2.273 2.193 2.204 11,229,364 -0.06(-2.62%)
Jan 22, 2014 2.189 2.270 2.189 2.263 14,124,421 +0.09(+4.04%)
Jan 21, 2014 2.214 2.223 2.156 2.175 10,825,924 -0.03(-1.22%)
Jan 17, 2014 2.277 2.202 2.202 2.202 10,267,128 -0.07(-3.19%)
Jan 16, 2014 2.242 2.288 2.221 2.275 16,616,682 +0.03(+1.45%)
Jan 15, 2014 2.296 2.348 2.208 2.242 36,448,864 -0.05(-2.33%)
Jan 14, 2014 2.265 2.321 2.252 2.296 10,971,639 +0.04(+1.95%)
Jan 13, 2014 2.267 2.326 2.238 2.252 18,330,924 -0.02(-1.01%)
Jan 10, 2014 2.231 2.282 2.208 2.275 13,769,037 +0.05(+2.23%)
Jan 09, 2014 2.204 2.235 2.193 2.225 14,719,800 +0.03(+1.48%)
Jan 08, 2014 2.170 2.194 2.156 2.193 9,064,316 +0.02(+1.15%)
Jan 07, 2014 2.173 2.194 2.149 2.168 10,238,538 -0.00(-0.09%)
Jan 06, 2014 2.231 2.233 2.168 2.170 9,721,436 -0.05(-2.15%)
Jan 03, 2014 2.223 2.231 2.198 2.217 5,423,058 +0.00(+0.17%)
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.