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 (%)
Feb 29, 2016 1.281 1.340 1.271 1.311 12,603,012 +0.03(+2.24%)
Feb 26, 2016 1.296 1.307 1.277 1.283 9,829,553 +0.00(+0.30%)
Feb 25, 2016 1.256 1.281 1.241 1.279 7,165,598 +0.02(+1.83%)
Feb 24, 2016 1.206 1.256 1.200 1.256 8,792,472 +0.02(+2.02%)
Feb 23, 2016 1.231 1.254 1.218 1.231 8,031,011 -0.01(-0.46%)
Feb 22, 2016 1.227 1.239 1.213 1.237 15,437,882 +0.02(+2.05%)
Feb 19, 2016 1.235 1.235 1.193 1.212 7,276,054 -0.03(-2.76%)
Feb 18, 2016 1.286 1.288 1.225 1.246 8,551,828 -0.04(-2.83%)
Feb 17, 2016 1.254 1.298 1.250 1.283 14,707,815 +0.04(+3.39%)
Feb 16, 2016 1.229 1.256 1.206 1.241 10,255,771 +0.01(+0.93%)
Feb 12, 2016 1.170 1.229 1.229 1.229 11,967,853 +0.07(+6.28%)
Feb 11, 2016 1.147 1.176 1.125 1.156 9,699,098 -0.02(-1.63%)
Feb 10, 2016 1.210 1.222 1.171 1.176 8,439,740 -0.03(-2.84%)
Feb 09, 2016 1.181 1.235 1.174 1.210 13,396,253 +0.01(+0.48%)
Feb 08, 2016 1.220 1.223 1.183 1.204 15,987,978 -0.04(-3.52%)
Feb 05, 2016 1.269 1.298 1.244 1.248 8,733,860 -0.03(-2.25%)
Feb 04, 2016 1.252 1.302 1.243 1.277 9,624,033 +0.02(+1.98%)
Feb 03, 2016 1.260 1.260 1.204 1.252 11,249,604 +0.01(+0.77%)
Feb 02, 2016 1.250 1.262 1.229 1.242 13,987,798 -0.03(-2.55%)
Feb 01, 2016 1.260 1.286 1.212 1.275 7,210,274 +0.00(+0.15%)
Jan 29, 2016 1.235 1.296 1.213 1.273 19,941,816 +0.04(+3.10%)
Jan 28, 2016 1.262 1.275 1.221 1.235 14,013,228 -0.00(-0.15%)
Jan 27, 2016 1.176 1.254 1.176 1.237 14,350,328 +0.06(+4.69%)
Jan 26, 2016 1.105 1.197 1.093 1.181 16,824,912 +0.08(+7.48%)
Jan 25, 2016 1.187 1.200 1.091 1.099 16,911,748 -0.11(-8.73%)
Jan 22, 2016 1.223 1.233 1.176 1.204 15,639,772 +0.01(+1.12%)
Jan 21, 2016 1.166 1.246 1.156 1.191 16,790,274 +0.02(+1.63%)
Jan 20, 2016 1.107 1.212 1.053 1.172 22,432,378 +0.04(+3.55%)
Jan 19, 2016 1.202 1.233 1.114 1.132 18,659,624 -0.06(-5.43%)
Jan 15, 2016 1.183 1.197 1.197 1.197 16,637,393 -0.03(-2.34%)
Jan 14, 2016 1.158 1.244 1.134 1.225 17,388,976 +0.07(+6.30%)
Jan 13, 2016 1.191 1.262 1.149 1.153 18,203,650 -0.04(-3.21%)
Jan 12, 2016 1.244 1.265 1.162 1.191 22,892,410 -0.04(-3.11%)
Jan 11, 2016 1.204 1.239 1.189 1.229 14,937,410 +0.03(+2.23%)
Jan 08, 2016 1.210 1.221 1.176 1.202 13,612,221 +0.00(+0.16%)
Jan 07, 2016 1.227 1.252 1.199 1.200 13,616,965 -0.05(-4.12%)
Jan 06, 2016 1.267 1.269 1.239 1.252 11,074,614 -0.03(-2.67%)
Jan 05, 2016 1.252 1.290 1.240 1.286 14,758,727 +0.03(+2.75%)
Jan 04, 2016 1.227 1.269 1.217 1.252 14,238,863 +0.01(+1.08%)
Dec 31, 2015 1.233 1.239 1.239 1.239 13,761,174 +0.00(+0.16%)
Dec 30, 2015 1.265 1.288 1.237 1.237 11,979,101 -0.04(-3.00%)
Dec 29, 2015 1.254 1.281 1.241 1.275 9,082,275 +0.03(+2.46%)
Dec 28, 2015 1.267 1.277 1.214 1.244 11,675,832 -0.05(-3.56%)
Dec 24, 2015 1.242 1.290 1.290 1.290 19,204,436 +0.10(+8.17%)
Dec 23, 2015 1.151 1.210 1.151 1.193 11,750,232 +0.05(+4.52%)
Dec 22, 2015 1.126 1.158 1.126 1.141 7,059,950 +0.01(+0.84%)
Dec 21, 2015 1.137 1.145 1.102 1.132 10,743,153 -0.00(-0.34%)
Dec 18, 2015 1.090 1.246 1.076 1.135 66,983,472 +0.10(+9.80%)
Dec 17, 2015 1.074 1.088 1.007 1.034 18,989,112 -0.04(-3.39%)
Dec 16, 2015 1.093 1.139 1.045 1.070 19,734,538 -0.02(-1.75%)
Dec 15, 2015 1.042 1.093 1.026 1.090 23,126,468 +0.06(+5.36%)
Dec 14, 2015 1.055 1.070 1.005 1.034 30,730,984 -0.02(-1.99%)
Dec 11, 2015 1.069 1.069 1.046 1.055 15,136,841 -0.02(-2.30%)
Dec 10, 2015 1.090 1.122 1.071 1.080 12,124,465 -0.01(-0.88%)
Dec 09, 2015 1.132 1.156 1.080 1.090 12,137,784 -0.04(-3.39%)
Dec 08, 2015 1.134 1.142 1.113 1.128 19,355,368 -0.02(-1.50%)
Dec 07, 2015 1.178 1.181 1.132 1.145 17,403,562 -0.04(-3.39%)
Dec 04, 2015 1.193 1.235 1.174 1.185 22,730,290 -0.01(-1.12%)
Dec 03, 2015 1.248 1.254 1.187 1.199 18,624,520 -0.05(-3.83%)
Dec 02, 2015 1.290 1.315 1.241 1.246 13,708,368 -0.05(-3.98%)
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.