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 (%)
Sep 30, 2009 1.504 1.524 1.441 1.483 35,870,644 -0.01(-0.89%)
Sep 29, 2009 1.441 1.566 1.434 1.497 58,682,912 +0.01(+0.90%)
Sep 28, 2009 1.422 1.571 1.415 1.483 46,171,500 +0.07(+5.15%)
Sep 25, 2009 1.415 1.470 1.390 1.411 30,832,986 -0.02(-1.60%)
Sep 24, 2009 1.502 1.546 1.410 1.434 42,898,992 -0.05(-3.23%)
Sep 23, 2009 1.539 1.583 1.478 1.481 82,768,288 -0.09(-5.95%)
Sep 22, 2009 1.319 1.632 1.304 1.575 212,828,176 +0.28(+21.89%)
Sep 21, 2009 1.313 1.332 1.281 1.292 34,826,736 -0.05(-3.43%)
Sep 18, 2009 1.307 1.363 1.269 1.338 47,206,952 +0.06(+4.63%)
Sep 17, 2009 1.321 1.376 1.279 1.279 30,950,216 -0.02(-1.18%)
Sep 16, 2009 1.311 1.374 1.267 1.294 43,130,440 -0.01(-0.59%)
Sep 15, 2009 1.346 1.346 1.281 1.302 35,524,488 -0.02(-1.45%)
Sep 14, 2009 1.206 1.329 1.204 1.321 48,243,056 +0.08(+6.64%)
Sep 11, 2009 1.267 1.281 1.206 1.239 29,658,236 -0.03(-2.26%)
Sep 10, 2009 1.239 1.277 1.189 1.267 28,315,558 +0.02(+2.00%)
Sep 09, 2009 1.212 1.260 1.199 1.242 22,689,656 +0.02(+1.88%)
Sep 08, 2009 1.195 1.229 1.170 1.220 26,776,848 +0.03(+2.24%)
Sep 04, 2009 1.164 1.197 1.132 1.193 24,317,478 +0.04(+3.14%)
Sep 03, 2009 1.166 1.176 1.128 1.156 19,802,656 +0.04(+3.77%)
Sep 02, 2009 1.137 1.170 1.111 1.114 33,926,084 -0.06(-5.06%)
Sep 01, 2009 1.218 1.286 1.158 1.174 63,137,072 -0.11(-8.62%)
Aug 31, 2009 1.176 1.346 1.158 1.285 75,803,736 +0.04(+3.38%)
Aug 28, 2009 1.332 1.338 1.156 1.242 125,108,528 -0.02(-1.22%)
Aug 27, 2009 1.067 1.290 1.015 1.258 131,080,616 +0.19(+17.50%)
Aug 26, 2009 1.084 1.091 1.042 1.070 16,570,896 -0.01(-0.89%)
Aug 25, 2009 1.074 1.103 1.051 1.080 26,279,312 +0.04(+4.24%)
Aug 24, 2009 1.067 1.107 1.025 1.036 26,659,054 -0.01(-0.91%)
Aug 21, 2009 1.023 1.067 1.023 1.046 22,770,488 +0.03(+3.40%)
Aug 20, 2009 0.9959 1.032 0.9864 1.011 24,805,284 +0.03(+3.32%)
Aug 19, 2009 0.9653 1.002 0.9596 0.9787 22,428,568 -0.00(-0.39%)
Aug 18, 2009 0.9691 1.004 0.9577 0.9825 26,004,806 +0.02(+2.38%)
Aug 17, 2009 0.9864 0.9921 0.9519 0.9597 28,030,232 -0.06(-6.34%)
Aug 14, 2009 1.036 1.036 0.9844 1.025 23,373,536 -0.01(-0.92%)
Aug 13, 2009 1.076 1.076 0.9749 1.034 34,489,880 -0.01(-1.28%)
Aug 12, 2009 1.023 1.069 0.9997 1.048 46,025,628 +0.02(+1.67%)
Aug 11, 2009 1.048 1.105 0.9749 1.030 88,957,136 -0.15(-12.64%)
Aug 10, 2009 1.147 1.187 1.111 1.179 45,859,564 +0.05(+4.75%)
Aug 07, 2009 1.176 1.178 1.096 1.126 74,344,352 -0.06(-4.85%)
Aug 06, 2009 1.288 1.329 1.149 1.183 136,780,464 +0.13(+11.93%)
Aug 05, 2009 1.118 1.134 1.015 1.057 71,566,952 -0.01(-1.23%)
Aug 04, 2009 0.8506 1.099 0.8487 1.070 105,159,640 +0.22(+26.06%)
Aug 03, 2009 0.8162 0.8525 0.8124 0.8490 13,458,391 +0.05(+6.00%)
Jul 31, 2009 0.8200 0.8277 0.7971 0.8009 12,622,232 -0.02(-2.10%)
Jul 30, 2009 0.8124 0.8602 0.7990 0.8181 13,347,392 +0.03(+3.63%)
Jul 29, 2009 0.8124 0.8277 0.7856 0.7895 13,598,718 -0.05(-5.71%)
Jul 28, 2009 0.8468 0.8678 0.8086 0.8373 15,026,846 -0.04(-4.78%)
Jul 27, 2009 0.8736 0.8870 0.8564 0.8793 14,578,778 +0.04(+4.78%)
Jul 24, 2009 0.7952 0.8564 0.7876 0.8392 523 +0.03(+4.28%)
Jul 23, 2009 0.7799 0.8067 0.7780 0.8048 10,579,290 +0.02(+2.68%)
Jul 22, 2009 0.7799 0.8009 0.7703 0.7837 10,138,535 -0.00(-0.49%)
Jul 21, 2009 0.8258 0.8392 0.7837 0.7876 8,590,247 -0.03(-3.51%)
Jul 20, 2009 0.7646 0.8220 0.7646 0.8162 14,337,605 +0.06(+7.56%)
Jul 17, 2009 0.7665 0.7780 0.7531 0.7589 7,352,547 -0.02(-2.46%)
Jul 16, 2009 0.8028 0.8105 0.7570 0.7780 15,395,230 -0.03(-4.24%)
Jul 15, 2009 0.7914 0.8143 0.7837 0.8124 14,942,344 +0.05(+5.98%)
Jul 14, 2009 0.7531 0.7876 0.7398 0.7665 15,237,279 +0.02(+2.82%)
Jul 13, 2009 0.7092 0.7474 0.7092 0.7455 13,099,670 +0.05(+6.85%)
Jul 10, 2009 0.7073 0.7130 0.6824 0.6977 7,938,086 -0.02(-2.93%)
Jul 09, 2009 0.7302 0.7379 0.7025 0.7187 11,601,635 +0.00(+0.27%)
Jul 08, 2009 0.7646 0.7703 0.7015 0.7168 17,819,838 -0.04(-5.06%)
Jul 07, 2009 0.7742 0.7837 0.7512 0.7551 15,057,084 -0.02(-2.95%)
Jul 06, 2009 0.7684 0.7837 0.7512 0.7780 17,075,622 +0.02(+2.78%)
Jul 02, 2009 0.7933 0.8028 0.7570 0.7570 12,649,158 -0.05(-5.94%)
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.