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 (%)
Feb 29, 2024 6.520 7.075 6.400 6.530 1,693,699 -0.35(-5.09%)
Feb 28, 2024 6.780 7.110 6.780 6.880 782,049 +0.05(+0.73%)
Feb 27, 2024 6.900 7.040 6.801 6.830 316,948 -0.01(-0.15%)
Feb 26, 2024 6.850 6.920 6.750 6.840 279,238 -0.01(-0.15%)
Feb 23, 2024 6.610 6.950 6.610 6.850 349,004 +0.21(+3.16%)
Feb 22, 2024 6.710 6.790 6.580 6.640 382,658 -0.06(-0.90%)
Feb 21, 2024 6.760 6.840 6.620 6.700 310,049 -0.07(-1.03%)
Feb 20, 2024 6.540 6.780 6.540 6.770 357,237 +0.12(+1.80%)
Feb 16, 2024 6.790 6.860 6.640 6.650 404,552 -0.20(-2.92%)
Feb 15, 2024 6.920 6.950 6.758 6.850 377,606 +0.04(+0.59%)
Feb 14, 2024 6.450 6.830 6.410 6.810 534,716 +0.44(+6.91%)
Feb 13, 2024 6.200 6.490 6.180 6.370 890,217 +0.08(+1.27%)
Feb 12, 2024 6.140 6.320 6.140 6.290 483,772 +0.15(+2.44%)
Feb 09, 2024 6.070 6.140 6.000 6.140 316,358 +0.08(+1.32%)
Feb 08, 2024 6.110 6.150 5.990 6.060 375,857 -0.03(-0.49%)
Feb 07, 2024 6.200 6.210 6.012 6.090 318,492 -0.06(-0.98%)
Feb 06, 2024 6.120 6.230 6.080 6.150 390,109 +0.02(+0.33%)
Feb 05, 2024 6.070 6.210 5.980 6.130 476,707 -0.04(-0.65%)
Feb 02, 2024 6.030 6.254 6.030 6.170 427,790 +0.04(+0.65%)
Feb 01, 2024 6.090 6.240 5.960 6.130 582,094 +0.05(+0.82%)
Jan 31, 2024 6.250 6.430 6.070 6.080 596,405 -0.18(-2.88%)
Jan 30, 2024 6.370 6.410 6.240 6.260 353,182 -0.11(-1.73%)
Jan 29, 2024 6.400 6.450 6.320 6.370 265,604 -0.04(-0.62%)
Jan 26, 2024 6.540 6.670 6.400 6.410 341,868 -0.07(-1.08%)
Jan 25, 2024 6.690 6.790 6.320 6.480 449,409 -0.12(-1.82%)
Jan 24, 2024 6.510 6.840 6.510 6.600 931,491 +0.15(+2.33%)
Jan 23, 2024 6.560 6.700 6.430 6.450 694,099 -0.05(-0.77%)
Jan 22, 2024 6.010 6.575 5.930 6.500 1,091,668 +0.56(+9.43%)
Jan 19, 2024 5.670 5.960 5.570 5.940 681,295 +0.31(+5.51%)
Jan 18, 2024 5.400 5.640 5.300 5.630 640,772 +0.29(+5.43%)
Jan 17, 2024 5.250 5.380 5.210 5.340 664,302 -0.01(-0.19%)
Jan 16, 2024 5.360 5.390 5.280 5.350 645,460 -0.09(-1.65%)
Jan 12, 2024 5.500 5.520 5.380 5.440 757,850 +0.00(+0.00%)
Jan 11, 2024 5.680 5.720 5.440 5.440 835,085 -0.25(-4.39%)
Jan 10, 2024 5.700 5.830 5.670 5.690 760,123 -0.03(-0.52%)
Jan 09, 2024 5.880 5.880 5.650 5.720 598,772 -0.18(-3.05%)
Jan 08, 2024 5.710 5.940 5.660 5.900 811,502 +0.21(+3.69%)
Jan 05, 2024 5.590 5.780 5.570 5.690 595,954 +0.09(+1.61%)
Jan 04, 2024 5.570 5.840 5.510 5.600 917,162 +0.07(+1.27%)
Jan 03, 2024 5.700 5.880 5.520 5.530 1,337,485 -0.23(-3.99%)
Jan 02, 2024 6.030 6.120 5.730 5.760 1,060,597 -0.36(-5.88%)
Dec 29, 2023 6.050 6.180 5.960 6.120 925,820 +0.02(+0.33%)
Dec 28, 2023 6.120 6.220 5.780 6.100 1,386,585 -0.02(-0.33%)
Dec 27, 2023 6.540 6.560 6.090 6.120 1,994,599 -0.55(-8.25%)
Dec 26, 2023 6.210 7.330 6.140 6.670 5,504,479 +0.48(+7.75%)
Dec 22, 2023 5.950 6.216 5.747 6.190 3,896,308 +0.21(+3.58%)
Dec 21, 2023 6.037 6.094 5.902 5.976 2,519,552 -0.10(-1.58%)
Dec 20, 2023 5.845 6.129 5.845 6.072 2,124,793 +0.21(+3.57%)
Dec 19, 2023 5.649 5.898 5.531 5.863 2,857,646 +0.14(+2.44%)
Dec 18, 2023 5.959 6.002 5.684 5.723 3,305,422 -0.29(-4.79%)
Dec 15, 2023 6.002 6.120 5.601 6.011 7,060,293 +3.29(+120.83%)
Dec 14, 2023 2.647 2.747 2.559 2.722 7,799,067 +0.10(+3.71%)
Dec 13, 2023 2.581 2.660 2.537 2.625 7,911,526 +0.03(+1.10%)
Dec 12, 2023 2.628 2.661 2.535 2.596 12,741,382 -0.04(-1.59%)
Dec 11, 2023 2.579 2.732 2.527 2.638 18,750,676 +0.07(+2.83%)
Dec 08, 2023 2.391 2.582 2.250 2.565 60,271,316 +1.15(+81.84%)
Dec 07, 2023 1.416 1.416 1.386 1.411 5,794,069 +0.00(+0.27%)
Dec 06, 2023 1.415 1.425 1.398 1.407 1,687,646 -0.00(-0.27%)
Dec 05, 2023 1.422 1.433 1.403 1.411 1,701,133 -0.01(-0.67%)
Dec 04, 2023 1.401 1.436 1.401 1.420 1,670,456 +0.01(+0.81%)
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.