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 (%)
Jul 29, 2011 1.749 1.789 1.732 1.759 7,476,175 -0.01(-0.54%)
Jul 28, 2011 1.753 1.803 1.753 1.768 6,893,937 +0.01(+0.76%)
Jul 27, 2011 1.785 1.791 1.736 1.755 10,662,684 -0.05(-2.55%)
Jul 26, 2011 1.801 1.822 1.768 1.801 8,023,347 -0.00(-0.21%)
Jul 25, 2011 1.848 1.854 1.780 1.804 16,684,140 -0.08(-4.06%)
Jul 22, 2011 1.892 1.894 1.874 1.881 6,831,856 -0.00(-0.20%)
Jul 21, 2011 1.921 1.933 1.868 1.885 15,008,986 -0.02(-1.10%)
Jul 20, 2011 1.868 1.931 1.860 1.906 8,744,322 +0.05(+2.78%)
Jul 19, 2011 1.891 1.892 1.822 1.854 16,231,808 -0.02(-1.02%)
Jul 18, 2011 1.929 1.929 1.824 1.873 26,019,662 -0.08(-3.92%)
Jul 15, 2011 1.929 1.957 1.902 1.950 34,807,788 +0.03(+1.80%)
Jul 14, 2011 1.759 1.980 1.711 1.915 56,325,964 +0.16(+9.15%)
Jul 13, 2011 1.741 1.787 1.730 1.755 12,527,617 +0.03(+1.55%)
Jul 12, 2011 1.697 1.806 1.696 1.728 28,856,054 +0.11(+6.86%)
Jul 11, 2011 1.678 1.705 1.610 1.617 14,681,177 -0.10(-5.69%)
Jul 08, 2011 1.728 1.761 1.694 1.715 15,258,424 -0.05(-2.71%)
Jul 07, 2011 1.740 1.778 1.720 1.762 18,842,204 +0.04(+2.22%)
Jul 06, 2011 1.661 1.730 1.653 1.724 12,875,091 +0.07(+4.04%)
Jul 05, 2011 1.732 1.738 1.657 1.657 17,379,142 -0.08(-4.41%)
Jul 01, 2011 1.696 1.747 1.686 1.734 19,257,942 +0.07(+4.37%)
Jun 30, 2011 1.667 1.682 1.634 1.661 11,924,056 +0.02(+0.93%)
Jun 29, 2011 1.550 1.673 1.520 1.646 26,577,978 +0.16(+10.81%)
Jun 28, 2011 1.455 1.522 1.447 1.485 29,207,714 -0.08(-4.90%)
Jun 27, 2011 1.569 1.596 1.554 1.562 8,411,998 -0.02(-1.45%)
Jun 24, 2011 1.592 1.625 1.571 1.585 10,908,298 -0.01(-0.48%)
Jun 23, 2011 1.560 1.602 1.524 1.592 14,249,142 +0.00(+0.12%)
Jun 22, 2011 1.577 1.621 1.573 1.590 9,186,820 +0.00(+0.00%)
Jun 21, 2011 1.554 1.608 1.548 1.590 10,683,997 +0.05(+3.48%)
Jun 20, 2011 1.552 1.554 1.529 1.537 17,322,328 +0.01(+0.50%)
Jun 17, 2011 1.560 1.567 1.506 1.529 13,501,974 -0.01(-0.74%)
Jun 16, 2011 1.543 1.566 1.520 1.541 12,842,223 +0.00(+0.00%)
Jun 15, 2011 1.560 1.571 1.529 1.541 12,081,359 -0.04(-2.77%)
Jun 14, 2011 1.546 1.617 1.539 1.585 15,896,926 +0.06(+4.15%)
Jun 13, 2011 1.501 1.531 1.481 1.522 17,521,994 +0.02(+1.66%)
Jun 10, 2011 1.518 1.537 1.487 1.497 23,971,112 -0.03(-2.25%)
Jun 09, 2011 1.516 1.556 1.502 1.531 18,009,738 +0.02(+1.65%)
Jun 08, 2011 1.558 1.569 1.501 1.506 22,425,932 -0.06(-4.14%)
Jun 07, 2011 1.602 1.603 1.552 1.571 13,170,226 -0.01(-0.48%)
Jun 06, 2011 1.648 1.661 1.579 1.579 17,865,278 -0.08(-4.62%)
Jun 03, 2011 1.610 1.694 1.592 1.655 22,071,986 -0.03(-1.59%)
May 24, 2011 1.694 1.707 1.667 1.682 16,823,944 +0.00(+0.11%)
May 23, 2011 1.665 1.722 1.657 1.680 22,088,346 +0.02(+0.92%)
May 20, 2011 1.682 1.697 1.663 1.665 15,219,482 -0.03(-1.58%)
May 19, 2011 1.736 1.743 1.686 1.692 15,731,776 -0.02(-1.12%)
May 18, 2011 1.768 1.774 1.709 1.711 18,451,272 -0.05(-2.61%)
May 17, 2011 1.738 1.785 1.707 1.757 19,600,782 +0.01(+0.77%)
May 16, 2011 1.793 1.808 1.743 1.743 16,504,086 -0.06(-3.49%)
May 13, 2011 1.845 1.860 1.806 1.806 15,715,758 -0.04(-2.38%)
May 12, 2011 1.824 1.967 1.799 1.850 34,980,020 +0.02(+0.94%)
May 11, 2011 1.887 1.902 1.826 1.833 18,379,786 -0.08(-4.39%)
May 10, 2011 1.906 1.928 1.892 1.917 10,387,084 +0.01(+0.60%)
May 09, 2011 1.931 1.940 1.877 1.906 9,859,351 -0.02(-0.80%)
May 06, 2011 1.875 1.927 1.873 1.921 18,408,354 +0.08(+4.36%)
May 05, 2011 1.816 1.845 1.793 1.841 15,114,101 +0.01(+0.63%)
May 04, 2011 1.868 1.881 1.814 1.829 11,199,979 -0.04(-1.95%)
May 03, 2011 1.896 1.917 1.850 1.866 13,555,266 -0.04(-2.11%)
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.