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

MBIA Inc (NY: MBI )

5.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 30, 2015 1.204 1.254 0.9443 1.149 226,255,024 -0.07(-5.65%)
Jun 29, 2015 1.405 1.405 1.216 1.218 108,590,600 -0.37(-23.44%)
Jun 26, 2015 1.650 1.653 1.573 1.590 96,359,080 -0.06(-3.48%)
Jun 25, 2015 1.734 1.749 1.646 1.648 28,622,614 -0.08(-4.86%)
Jun 24, 2015 1.801 1.806 1.728 1.732 20,750,292 -0.07(-3.82%)
Jun 23, 2015 1.824 1.847 1.782 1.801 17,865,216 +0.01(+0.43%)
Jun 22, 2015 1.734 1.795 1.727 1.793 18,354,748 +0.07(+4.22%)
Jun 19, 2015 1.701 1.724 1.701 1.720 13,122,285 +0.02(+0.90%)
Jun 18, 2015 1.673 1.717 1.667 1.705 15,838,993 +0.04(+2.29%)
Jun 17, 2015 1.720 1.726 1.665 1.667 11,309,017 -0.06(-3.22%)
Jun 16, 2015 1.720 1.732 1.707 1.722 8,304,838 -0.00(-0.11%)
Jun 15, 2015 1.703 1.726 1.680 1.724 9,531,291 +0.01(+0.67%)
Jun 12, 2015 1.703 1.715 1.701 1.713 7,012,475 +0.00(+0.22%)
Jun 11, 2015 1.697 1.718 1.697 1.709 10,487,249 +0.01(+0.79%)
Jun 10, 2015 1.678 1.701 1.675 1.696 15,908,942 +0.03(+1.60%)
Jun 09, 2015 1.696 1.707 1.652 1.669 11,666,630 -0.03(-1.69%)
Jun 08, 2015 1.701 1.713 1.684 1.697 11,575,002 -0.00(-0.22%)
Jun 05, 2015 1.709 1.738 1.696 1.701 12,356,294 -0.03(-1.87%)
Jun 04, 2015 1.757 1.782 1.724 1.734 9,615,542 -0.03(-1.84%)
Jun 03, 2015 1.720 1.768 1.717 1.766 19,014,558 +0.05(+2.90%)
Jun 02, 2015 1.676 1.726 1.675 1.717 12,006,921 +0.03(+1.93%)
Jun 01, 2015 1.730 1.732 1.669 1.684 23,191,122 -0.04(-2.33%)
May 29, 2015 1.747 1.768 1.717 1.724 14,715,986 -0.02(-1.42%)
May 28, 2015 1.720 1.749 1.720 1.749 11,458,436 +0.03(+1.67%)
May 27, 2015 1.740 1.749 1.715 1.720 19,839,506 -0.02(-1.10%)
May 26, 2015 1.724 1.755 1.720 1.740 20,118,998 +0.01(+0.33%)
May 22, 2015 1.743 1.734 1.734 1.734 26,403,354 +0.04(+2.14%)
May 21, 2015 1.732 1.740 1.694 1.697 23,345,662 -0.03(-1.99%)
May 20, 2015 1.722 1.759 1.718 1.732 30,242,666 +0.01(+0.78%)
May 19, 2015 1.768 1.782 1.717 1.718 104,911,288 -0.16(-8.36%)
May 18, 2015 1.877 1.887 1.859 1.875 10,957,870 +0.00(+0.10%)
May 15, 2015 1.827 1.908 1.824 1.873 16,794,058 +0.06(+3.38%)
May 14, 2015 1.799 1.843 1.787 1.812 9,523,256 +0.03(+1.61%)
May 13, 2015 1.740 1.797 1.738 1.783 17,608,936 +0.05(+2.64%)
May 12, 2015 1.718 1.761 1.701 1.738 12,868,918 +0.03(+1.56%)
May 11, 2015 1.669 1.715 1.659 1.711 11,013,412 +0.04(+2.40%)
May 08, 2015 1.665 1.684 1.641 1.671 9,547,022 +0.02(+1.51%)
May 07, 2015 1.623 1.653 1.585 1.646 10,240,809 +0.02(+1.17%)
May 06, 2015 1.653 1.663 1.623 1.627 9,712,747 -0.03(-1.62%)
May 05, 2015 1.665 1.683 1.652 1.653 8,947,196 -0.02(-1.03%)
May 04, 2015 1.676 1.682 1.665 1.671 6,345,865 -0.00(-0.11%)
May 01, 2015 1.676 1.705 1.661 1.673 12,720,383 +0.00(+0.00%)
Apr 30, 2015 1.740 1.741 1.659 1.673 20,003,160 -0.08(-4.48%)
Apr 29, 2015 1.751 1.769 1.741 1.751 4,696,680 -0.01(-0.33%)
Apr 28, 2015 1.741 1.764 1.730 1.757 9,559,661 +0.02(+0.88%)
Apr 27, 2015 1.738 1.749 1.720 1.741 12,809,997 +0.00(+0.11%)
Apr 24, 2015 1.732 1.764 1.720 1.740 7,646,232 +0.01(+0.44%)
Apr 23, 2015 1.785 1.785 1.730 1.732 9,557,830 -0.05(-3.00%)
Apr 22, 2015 1.785 1.801 1.757 1.785 4,737,009 +0.01(+0.43%)
Apr 21, 2015 1.816 1.818 1.774 1.778 4,905,407 -0.03(-1.80%)
Apr 20, 2015 1.835 1.850 1.806 1.810 5,311,473 -0.02(-1.04%)
Apr 17, 2015 1.858 1.859 1.827 1.829 5,703,539 -0.04(-2.05%)
Apr 16, 2015 1.847 1.907 1.843 1.868 10,935,396 +0.02(+1.24%)
Apr 15, 2015 1.827 1.852 1.824 1.845 6,868,220 +0.02(+0.84%)
Apr 14, 2015 1.848 1.854 1.827 1.829 5,496,664 -0.02(-1.24%)
Apr 13, 2015 1.837 1.864 1.829 1.852 6,370,568 +0.02(+1.04%)
Apr 10, 2015 1.816 1.843 1.812 1.833 4,755,078 +0.01(+0.63%)
Apr 09, 2015 1.810 1.826 1.795 1.822 4,908,520 +0.01(+0.32%)
Apr 08, 2015 1.822 1.845 1.814 1.816 5,622,312 -0.00(-0.21%)
Apr 07, 2015 1.804 1.822 1.799 1.820 8,481,283 +0.00(+0.21%)
Apr 06, 2015 1.791 1.820 1.785 1.816 6,128,930 +0.01(+0.32%)
Apr 02, 2015 1.761 1.810 1.810 1.810 13,231,757 +0.05(+2.94%)
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.