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: 7:00 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 (%)
Jan 31, 2014 2.074 2.162 2.074 2.091 10,504,675 -0.02(-0.73%)
Jan 30, 2014 2.116 2.141 2.099 2.107 8,439,311 +0.01(+0.46%)
Jan 29, 2014 2.099 2.151 2.074 2.097 8,460,514 -0.02(-1.17%)
Jan 28, 2014 2.126 2.143 2.108 2.122 9,261,304 +0.01(+0.27%)
Jan 27, 2014 2.097 2.139 2.042 2.116 12,502,711 +0.02(+1.00%)
Jan 24, 2014 2.212 2.212 2.091 2.095 16,152,228 -0.11(-4.94%)
Jan 23, 2014 2.263 2.273 2.193 2.204 11,229,364 -0.06(-2.62%)
Jan 22, 2014 2.189 2.270 2.189 2.263 14,124,421 +0.09(+4.04%)
Jan 21, 2014 2.214 2.223 2.156 2.175 10,825,924 -0.03(-1.22%)
Jan 17, 2014 2.277 2.202 2.202 2.202 10,267,128 -0.07(-3.19%)
Jan 16, 2014 2.242 2.288 2.221 2.275 16,616,682 +0.03(+1.45%)
Jan 15, 2014 2.296 2.348 2.208 2.242 36,448,864 -0.05(-2.33%)
Jan 14, 2014 2.265 2.321 2.252 2.296 10,971,639 +0.04(+1.95%)
Jan 13, 2014 2.267 2.326 2.238 2.252 18,330,924 -0.02(-1.01%)
Jan 10, 2014 2.231 2.282 2.208 2.275 13,769,037 +0.05(+2.23%)
Jan 09, 2014 2.204 2.235 2.193 2.225 14,719,800 +0.03(+1.48%)
Jan 08, 2014 2.170 2.194 2.156 2.193 9,064,316 +0.02(+1.15%)
Jan 07, 2014 2.173 2.194 2.149 2.168 10,238,538 -0.00(-0.09%)
Jan 06, 2014 2.231 2.233 2.168 2.170 9,721,436 -0.05(-2.15%)
Jan 03, 2014 2.223 2.231 2.198 2.217 5,423,058 +0.00(+0.17%)
Jan 02, 2014 2.275 2.275 2.194 2.214 7,688,109 -0.07(-3.02%)
Dec 31, 2013 2.248 2.282 2.282 2.282 8,081,976 +0.03(+1.44%)
Dec 30, 2013 2.221 2.277 2.217 2.250 9,540,796 +0.02(+1.03%)
Dec 27, 2013 2.233 2.246 2.183 2.227 6,662,004 +0.00(+0.09%)
Dec 26, 2013 2.282 2.290 2.223 2.225 9,617,881 -0.02(-1.02%)
Dec 24, 2013 2.219 2.250 2.200 2.248 3,307,447 +0.03(+1.29%)
Dec 23, 2013 2.219 2.233 2.194 2.219 9,656,850 +0.03(+1.22%)
Dec 20, 2013 2.103 2.194 2.103 2.193 16,741,299 +0.09(+4.08%)
Dec 19, 2013 2.135 2.164 2.107 2.107 9,272,546 -0.04(-2.04%)
Dec 18, 2013 2.110 2.154 2.028 2.150 19,247,052 +0.04(+1.99%)
Dec 17, 2013 2.124 2.154 2.103 2.108 10,594,901 -0.02(-0.72%)
Dec 16, 2013 2.133 2.173 2.101 2.124 14,450,959 +0.00(+0.00%)
Dec 13, 2013 2.139 2.152 2.078 2.124 15,441,015 +0.00(+0.18%)
Dec 12, 2013 2.183 2.200 2.118 2.120 21,984,298 -0.06(-2.89%)
Dec 11, 2013 2.282 2.292 2.170 2.183 23,324,768 -0.10(-4.51%)
Dec 10, 2013 2.361 2.374 2.271 2.286 9,377,493 -0.08(-3.55%)
Dec 09, 2013 2.342 2.395 2.340 2.370 6,388,606 +0.03(+1.22%)
Dec 06, 2013 2.366 2.422 2.334 2.342 9,175,038 -0.02(-0.81%)
Dec 05, 2013 2.458 2.464 2.345 2.361 14,906,985 -0.10(-3.97%)
Dec 04, 2013 2.393 2.472 2.389 2.458 12,710,852 +0.05(+2.06%)
Dec 03, 2013 2.435 2.496 2.396 2.409 12,051,571 -0.04(-1.49%)
Dec 02, 2013 2.464 2.479 2.441 2.445 12,586,162 -0.02(-0.78%)
Nov 29, 2013 2.424 2.487 2.407 2.464 6,247,023 +0.04(+1.74%)
Nov 27, 2013 2.437 2.447 2.416 2.422 6,200,809 -0.02(-1.02%)
Nov 26, 2013 2.437 2.456 2.422 2.447 7,279,161 +0.01(+0.31%)
Nov 25, 2013 2.466 2.493 2.430 2.439 9,130,650 -0.02(-1.01%)
Nov 22, 2013 2.447 2.475 2.420 2.464 7,891,626 +0.03(+1.18%)
Nov 21, 2013 2.393 2.481 2.393 2.435 15,948,879 +0.05(+2.00%)
Nov 20, 2013 2.410 2.424 2.368 2.388 11,649,675 -0.01(-0.32%)
Nov 19, 2013 2.426 2.439 2.376 2.395 14,393,340 -0.04(-1.73%)
Nov 18, 2013 2.470 2.522 2.431 2.437 20,703,508 -0.03(-1.32%)
Nov 15, 2013 2.422 2.475 2.391 2.470 20,968,106 +0.05(+1.97%)
Nov 14, 2013 2.359 2.474 2.351 2.422 33,102,150 +0.07(+2.92%)
Nov 13, 2013 2.256 2.366 2.150 2.353 34,260,736 +0.12(+5.57%)
Nov 12, 2013 2.258 2.294 2.214 2.229 23,975,412 -0.00(-0.17%)
Nov 11, 2013 2.170 2.240 2.162 2.233 9,577,489 +0.06(+2.82%)
Nov 08, 2013 2.131 2.177 2.117 2.172 10,110,788 +0.04(+1.98%)
Nov 07, 2013 2.208 2.208 2.122 2.129 10,921,737 -0.08(-3.55%)
Nov 06, 2013 2.238 2.238 2.193 2.208 4,959,547 -0.02(-1.03%)
Nov 05, 2013 2.242 2.288 2.202 2.231 8,102,232 -0.02(-0.68%)
Nov 04, 2013 2.183 2.255 2.183 2.246 15,369,858 +0.08(+3.62%)
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.