Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBIA Inc (NY: MBI )

6.720 -0.060 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 30, 2013 2.248 2.275 2.216 2.261 9,278,787 +0.01(+0.51%)
Aug 29, 2013 2.244 2.279 2.229 2.250 6,695,683 -0.00(-0.08%)
Aug 28, 2013 2.259 2.263 2.228 2.252 9,027,696 -0.02(-0.67%)
Aug 27, 2013 2.307 2.313 2.252 2.267 8,783,479 -0.08(-3.42%)
Aug 26, 2013 2.359 2.386 2.336 2.347 7,182,778 -0.01(-0.41%)
Aug 23, 2013 2.344 2.377 2.334 2.357 6,322,099 +0.01(+0.57%)
Aug 22, 2013 2.330 2.370 2.294 2.344 7,189,385 +0.02(+0.74%)
Aug 21, 2013 2.357 2.368 2.277 2.326 10,639,122 +0.01(+0.50%)
Aug 20, 2013 2.307 2.332 2.275 2.315 10,575,278 +0.01(+0.25%)
Aug 19, 2013 2.366 2.376 2.305 2.309 15,650,501 -0.06(-2.58%)
Aug 16, 2013 2.397 2.445 2.370 2.370 15,472,121 -0.04(-1.74%)
Aug 15, 2013 2.376 2.412 2.342 2.412 10,459,601 +0.00(+0.00%)
Aug 14, 2013 2.418 2.466 2.397 2.412 11,990,353 +0.00(+0.00%)
Aug 13, 2013 2.453 2.475 2.368 2.412 20,216,088 -0.03(-1.17%)
Aug 12, 2013 2.420 2.504 2.417 2.441 10,452,675 +0.00(+0.16%)
Aug 09, 2013 2.447 2.472 2.410 2.437 19,141,670 -0.03(-1.16%)
Aug 08, 2013 2.458 2.519 2.430 2.466 36,340,952 -0.10(-3.95%)
Aug 07, 2013 2.586 2.607 2.498 2.567 19,354,210 -0.04(-1.68%)
Aug 06, 2013 2.632 2.646 2.584 2.611 13,778,260 -0.03(-1.16%)
Aug 05, 2013 2.669 2.695 2.600 2.642 8,998,563 -0.03(-1.07%)
Aug 02, 2013 2.642 2.682 2.607 2.670 9,669,363 +0.04(+1.67%)
Aug 01, 2013 2.609 2.672 2.604 2.626 11,582,237 +0.05(+1.78%)
Jul 31, 2013 2.554 2.617 2.537 2.581 12,826,445 +0.04(+1.43%)
Jul 30, 2013 2.561 2.579 2.533 2.544 5,897,734 -0.01(-0.45%)
Jul 29, 2013 2.565 2.623 2.548 2.556 7,397,767 -0.02(-0.67%)
Jul 26, 2013 2.552 2.584 2.550 2.573 3,829,911 +0.01(+0.30%)
Jul 25, 2013 2.556 2.604 2.556 2.565 5,693,160 -0.01(-0.30%)
Jul 24, 2013 2.596 2.642 2.548 2.573 8,852,858 -0.02(-0.59%)
Jul 23, 2013 2.638 2.668 2.584 2.588 11,318,590 -0.02(-0.66%)
Jul 22, 2013 2.560 2.607 2.539 2.605 18,345,108 +0.05(+2.02%)
Jul 19, 2013 2.594 2.611 2.546 2.554 17,912,466 -0.07(-2.62%)
Jul 18, 2013 2.596 2.695 2.596 2.623 14,417,870 +0.04(+1.48%)
Jul 17, 2013 2.573 2.629 2.573 2.584 10,531,575 +0.01(+0.52%)
Jul 16, 2013 2.619 2.623 2.533 2.571 9,375,301 -0.05(-1.82%)
Jul 15, 2013 2.663 2.667 2.611 2.619 5,636,400 -0.03(-1.23%)
Jul 12, 2013 2.586 2.667 2.581 2.651 10,869,763 +0.07(+2.59%)
Jul 11, 2013 2.571 2.596 2.539 2.584 5,861,459 +0.06(+2.27%)
Jul 10, 2013 2.600 2.605 2.512 2.527 7,820,610 -0.08(-3.08%)
Jul 09, 2013 2.636 2.642 2.592 2.607 5,764,161 +0.00(+0.07%)
Jul 08, 2013 2.623 2.646 2.604 2.605 7,912,934 +0.01(+0.22%)
Jul 05, 2013 2.548 2.602 2.508 2.600 4,436,517 +0.08(+3.19%)
Jul 03, 2013 2.531 2.558 2.502 2.519 3,916,486 -0.04(-1.49%)
Jul 02, 2013 2.594 2.640 2.539 2.558 7,879,835 -0.04(-1.47%)
Jul 01, 2013 2.575 2.647 2.569 2.596 10,621,931 +0.05(+2.03%)
Jun 28, 2013 2.535 2.562 2.461 2.544 11,502,437 +0.00(+0.00%)
Jun 27, 2013 2.575 2.605 2.528 2.544 13,354,972 -0.02(-0.82%)
Jun 26, 2013 2.472 2.586 2.453 2.565 16,230,035 +0.12(+4.93%)
Jun 25, 2013 2.407 2.451 2.382 2.445 13,046,304 +0.07(+2.98%)
Jun 24, 2013 2.407 2.458 2.302 2.374 24,132,050 -0.07(-3.04%)
Jun 21, 2013 2.491 2.508 2.370 2.449 28,173,024 -0.02(-0.93%)
Jun 20, 2013 2.516 2.550 2.441 2.472 21,327,648 -0.07(-2.71%)
Jun 19, 2013 2.623 2.623 2.539 2.540 11,497,133 -0.09(-3.49%)
Jun 18, 2013 2.573 2.642 2.573 2.632 10,499,485 +0.07(+2.61%)
Jun 17, 2013 2.590 2.642 2.539 2.565 12,090,053 +0.00(+0.07%)
Jun 14, 2013 2.634 2.646 2.546 2.563 8,683,272 -0.08(-3.04%)
Jun 13, 2013 2.537 2.649 2.515 2.644 13,878,964 +0.10(+4.06%)
Jun 12, 2013 2.630 2.667 2.539 2.540 12,747,016 -0.07(-2.64%)
Jun 11, 2013 2.682 2.694 2.600 2.609 16,190,757 -0.12(-4.34%)
Jun 10, 2013 2.686 2.749 2.676 2.728 14,751,126 +0.05(+1.93%)
Jun 07, 2013 2.579 2.690 2.574 2.676 25,066,220 +0.11(+4.09%)
Jun 06, 2013 2.544 2.571 2.483 2.571 13,822,250 +0.05(+1.82%)
Jun 05, 2013 2.542 2.561 2.504 2.525 17,019,210 -0.05(-1.93%)
Jun 04, 2013 2.676 2.711 2.540 2.575 21,028,654 -0.08(-3.16%)
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.