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 31, 2012 1.877 1.936 1.816 1.826 12,647,437 -0.06(-3.14%)
Jul 30, 2012 1.843 1.938 1.837 1.885 9,380,109 +0.04(+2.39%)
Jul 27, 2012 1.860 1.886 1.835 1.841 11,148,152 +0.00(+0.00%)
Jul 26, 2012 1.889 1.917 1.828 1.841 9,603,311 -0.02(-0.82%)
Jul 25, 2012 1.925 1.927 1.845 1.856 9,257,281 -0.05(-2.61%)
Jul 24, 2012 1.959 1.963 1.883 1.906 7,680,801 -0.04(-2.06%)
Jul 23, 2012 1.959 2.005 1.944 1.946 11,839,763 -0.06(-3.05%)
Jul 20, 2012 2.013 2.028 1.988 2.007 8,174,645 -0.04(-1.96%)
Jul 19, 2012 2.049 2.053 2.013 2.047 6,525,783 +0.00(+0.19%)
Jul 18, 2012 2.084 2.107 2.001 2.043 17,006,300 +0.01(+0.66%)
Jul 17, 2012 2.007 2.032 1.952 2.030 8,288,260 +0.03(+1.34%)
Jul 16, 2012 1.980 2.164 1.961 2.003 28,878,476 +0.01(+0.67%)
Jul 13, 2012 2.007 2.030 1.963 1.990 10,689,531 -0.02(-0.86%)
Jul 12, 2012 1.868 2.034 1.841 2.007 52,748,528 +0.13(+6.71%)
Jul 11, 2012 1.847 1.915 1.833 1.881 14,365,745 +0.03(+1.86%)
Jul 10, 2012 1.904 1.956 1.787 1.847 38,122,532 -0.18(-8.95%)
Jul 09, 2012 2.074 2.082 2.017 2.028 5,913,836 -0.05(-2.57%)
Jul 06, 2012 2.059 2.094 2.047 2.082 5,191,674 -0.01(-0.55%)
Jul 05, 2012 2.095 2.108 2.057 2.093 7,209,610 -0.02(-0.91%)
Jul 03, 2012 2.084 2.120 2.070 2.112 5,888,344 +0.03(+1.28%)
Jul 02, 2012 2.072 2.089 2.040 2.085 9,797,108 +0.02(+0.93%)
Jun 29, 2012 2.064 2.070 2.034 2.066 13,618,299 +0.05(+2.27%)
Jun 28, 2012 1.956 2.021 1.956 2.021 13,796,779 +0.04(+2.13%)
Jun 27, 2012 1.942 1.988 1.931 1.978 12,419,322 +0.04(+2.27%)
Jun 26, 2012 1.887 1.944 1.877 1.934 10,452,419 +0.06(+3.16%)
Jun 25, 2012 1.900 1.902 1.864 1.875 7,336,691 -0.06(-3.25%)
Jun 22, 2012 1.881 1.948 1.869 1.938 11,037,754 +0.04(+2.01%)
Jun 21, 2012 1.933 1.956 1.894 1.900 7,708,637 -0.03(-1.58%)
Jun 20, 2012 1.927 1.948 1.902 1.931 15,727,424 -0.00(-0.10%)
Jun 19, 2012 1.912 1.936 1.894 1.933 7,214,669 +0.04(+2.12%)
Jun 18, 2012 1.864 1.919 1.856 1.892 7,347,258 +0.02(+1.02%)
Jun 15, 2012 1.866 1.887 1.847 1.873 9,751,553 +0.00(+0.10%)
Jun 14, 2012 1.829 1.883 1.809 1.871 6,413,000 +0.05(+2.73%)
Jun 13, 2012 1.804 1.848 1.787 1.822 7,323,560 +0.01(+0.42%)
Jun 12, 2012 1.782 1.816 1.768 1.814 7,736,359 +0.05(+2.71%)
Jun 11, 2012 1.850 1.850 1.766 1.766 8,603,739 -0.06(-3.04%)
Jun 08, 2012 1.824 1.837 1.789 1.822 11,004,859 -0.01(-0.52%)
Jun 07, 2012 1.826 1.885 1.820 1.831 14,392,148 +0.01(+0.42%)
Jun 06, 2012 1.715 1.828 1.715 1.824 14,184,833 +0.12(+7.07%)
Jun 05, 2012 1.625 1.711 1.615 1.703 10,072,750 +0.08(+4.82%)
Jun 04, 2012 1.676 1.680 1.625 1.625 8,591,895 -0.05(-2.97%)
Jun 01, 2012 1.682 1.707 1.673 1.675 10,662,401 -0.04(-2.34%)
May 31, 2012 1.676 1.732 1.648 1.715 7,510,143 +0.04(+2.16%)
May 30, 2012 1.673 1.692 1.652 1.678 7,784,796 -0.01(-0.79%)
May 29, 2012 1.619 1.696 1.608 1.692 12,463,700 +0.08(+4.86%)
May 25, 2012 1.613 1.625 1.606 1.613 5,118,644 -0.01(-0.71%)
May 24, 2012 1.629 1.634 1.596 1.625 7,205,576 +0.00(+0.12%)
May 23, 2012 1.590 1.623 1.546 1.623 5,545,719 +0.01(+0.59%)
May 22, 2012 1.627 1.638 1.602 1.613 7,849,446 -0.00(-0.24%)
May 21, 2012 1.560 1.625 1.545 1.617 8,661,222 +0.07(+4.32%)
May 18, 2012 1.642 1.657 1.537 1.550 21,944,466 -0.09(-5.70%)
May 17, 2012 1.732 1.743 1.610 1.644 27,589,890 -0.09(-5.18%)
May 16, 2012 1.822 1.824 1.726 1.734 19,026,742 -0.07(-4.12%)
May 15, 2012 1.776 1.845 1.766 1.808 18,651,614 +0.03(+1.61%)
May 14, 2012 1.755 1.797 1.734 1.780 10,479,690 -0.01(-0.64%)
May 11, 2012 1.787 1.816 1.724 1.791 27,756,918 -0.09(-4.58%)
May 10, 2012 1.866 1.913 1.845 1.877 14,018,412 +0.03(+1.76%)
May 09, 2012 1.826 1.862 1.799 1.845 12,389,838 -0.01(-0.41%)
May 08, 2012 1.835 1.884 1.816 1.852 11,821,113 +0.02(+0.94%)
May 07, 2012 1.826 1.848 1.787 1.835 5,856,809 +0.00(+0.00%)
May 04, 2012 1.873 1.879 1.826 1.835 10,219,810 -0.05(-2.54%)
May 03, 2012 1.963 1.971 1.847 1.883 12,625,125 -0.08(-4.00%)
May 02, 2012 1.975 1.980 1.923 1.961 7,393,096 -0.04(-1.82%)
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.