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 (%)
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%)
Apr 01, 2015 1.806 1.826 1.755 1.759 11,953,953 -0.02(-1.08%)
Mar 31, 2015 1.738 1.797 1.728 1.778 12,029,657 +0.03(+1.53%)
Mar 30, 2015 1.650 1.760 1.648 1.751 13,780,724 +0.11(+6.51%)
Mar 27, 2015 1.701 1.701 1.642 1.644 12,292,105 -0.06(-3.37%)
Mar 26, 2015 1.759 1.759 1.697 1.701 7,531,497 -0.06(-3.37%)
Mar 25, 2015 1.795 1.803 1.759 1.761 8,317,477 -0.04(-2.23%)
Mar 24, 2015 1.810 1.826 1.780 1.801 10,911,363 +0.00(+0.21%)
Mar 23, 2015 1.768 1.806 1.768 1.797 5,972,909 +0.03(+1.73%)
Mar 20, 2015 1.772 1.772 1.741 1.766 7,428,758 +0.01(+0.65%)
Mar 19, 2015 1.789 1.799 1.755 1.755 6,483,284 -0.04(-2.13%)
Mar 18, 2015 1.764 1.806 1.755 1.793 4,761,947 +0.02(+1.41%)
Mar 17, 2015 1.766 1.778 1.759 1.768 5,615,819 -0.01(-0.54%)
Mar 16, 2015 1.797 1.804 1.764 1.778 6,635,486 -0.02(-0.85%)
Mar 13, 2015 1.782 1.799 1.759 1.793 8,358,502 +0.01(+0.32%)
Mar 12, 2015 1.745 1.793 1.740 1.787 7,901,906 +0.04(+2.52%)
Mar 11, 2015 1.696 1.751 1.676 1.743 7,907,315 +0.05(+2.93%)
Mar 10, 2015 1.709 1.722 1.682 1.694 8,825,874 -0.04(-2.21%)
Mar 09, 2015 1.770 1.780 1.726 1.732 6,802,660 -0.04(-2.05%)
Mar 06, 2015 1.789 1.812 1.762 1.768 7,409,486 -0.02(-1.28%)
Mar 05, 2015 1.785 1.807 1.773 1.791 9,020,869 +0.00(+0.00%)
Mar 04, 2015 1.774 1.795 1.730 1.791 17,611,634 +0.02(+0.97%)
Mar 03, 2015 1.697 1.831 1.692 1.774 20,501,360 +0.08(+4.50%)
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.