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

MBIA Inc (NY: MBI )

3.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 3.740 3.880 3.690 3.850 376,501 +0.22(+6.06%)
Sep 18, 2024 3.600 3.820 3.570 3.630 305,367 +0.02(+0.55%)
Sep 17, 2024 3.680 3.750 3.610 3.610 232,128 -0.04(-1.10%)
Sep 16, 2024 3.620 3.690 3.580 3.650 339,314 +0.06(+1.67%)
Sep 13, 2024 3.460 3.630 3.420 3.590 364,630 +0.16(+4.66%)
Sep 12, 2024 3.420 3.480 3.350 3.430 236,941 +0.01(+0.29%)
Sep 11, 2024 3.380 3.465 3.220 3.420 372,325 +0.01(+0.29%)
Sep 10, 2024 3.300 3.440 3.220 3.410 367,321 +0.10(+3.02%)
Sep 09, 2024 3.340 3.450 3.250 3.310 419,027 -0.02(-0.60%)
Sep 06, 2024 3.430 3.460 3.290 3.330 398,241 -0.12(-3.48%)
Sep 05, 2024 3.560 3.580 3.390 3.450 277,447 -0.10(-2.82%)
Sep 04, 2024 3.620 3.760 3.540 3.550 369,965 -0.08(-2.20%)
Sep 03, 2024 3.900 3.960 3.535 3.630 463,337 -0.29(-7.40%)
Aug 30, 2024 3.870 3.940 3.800 3.920 352,011 +0.03(+0.77%)
Aug 29, 2024 3.790 3.905 3.735 3.890 356,306 +0.11(+2.91%)
Aug 28, 2024 3.870 3.910 3.640 3.780 495,494 -0.10(-2.58%)
Aug 27, 2024 3.790 3.910 3.750 3.880 188,293 +0.06(+1.57%)
Aug 26, 2024 3.880 3.880 3.800 3.820 218,726 -0.01(-0.26%)
Aug 23, 2024 3.700 3.870 3.690 3.830 255,399 +0.14(+3.79%)
Aug 22, 2024 3.760 3.810 3.645 3.690 227,129 -0.06(-1.60%)
Aug 21, 2024 3.860 3.910 3.745 3.750 337,674 -0.10(-2.60%)
Aug 20, 2024 3.850 3.890 3.820 3.850 238,375 -0.01(-0.26%)
Aug 19, 2024 3.850 3.915 3.840 3.860 227,541 -0.01(-0.26%)
Aug 16, 2024 3.720 3.920 3.720 3.870 282,810 +0.13(+3.48%)
Aug 15, 2024 3.800 3.900 3.730 3.740 353,860 +0.03(+0.81%)
Aug 14, 2024 3.610 3.780 3.560 3.710 531,573 +0.09(+2.49%)
Aug 13, 2024 3.660 3.740 3.550 3.620 522,931 -0.03(-0.82%)
Aug 12, 2024 3.840 3.900 3.620 3.650 448,195 -0.17(-4.45%)
Aug 09, 2024 3.960 3.975 3.750 3.820 523,182 -0.14(-3.54%)
Aug 08, 2024 3.750 4.050 3.750 3.960 573,176 +0.21(+5.60%)
Aug 07, 2024 3.780 3.960 3.650 3.750 1,253,404 -0.31(-7.64%)
Aug 06, 2024 4.160 4.170 3.890 4.060 974,813 -0.10(-2.40%)
Aug 05, 2024 4.020 4.160 3.930 4.160 953,959 -0.06(-1.42%)
Aug 02, 2024 4.050 4.320 3.970 4.220 798,411 +0.09(+2.18%)
Aug 01, 2024 4.420 4.480 4.100 4.130 853,083 -0.27(-6.14%)
Jul 31, 2024 4.410 4.560 4.340 4.400 790,673 +0.04(+0.92%)
Jul 30, 2024 4.370 4.450 4.300 4.360 647,641 -0.02(-0.46%)
Jul 29, 2024 4.800 4.815 4.365 4.380 871,384 -0.39(-8.18%)
Jul 26, 2024 4.490 4.820 4.460 4.770 839,446 +0.36(+8.16%)
Jul 25, 2024 4.500 4.560 4.400 4.410 569,562 -0.08(-1.78%)
Jul 24, 2024 4.690 4.750 4.445 4.490 1,192,122 -0.21(-4.47%)
Jul 23, 2024 4.700 4.730 4.520 4.700 1,124,780 +0.04(+0.86%)
Jul 22, 2024 4.600 4.790 4.550 4.660 1,533,716 +0.11(+2.42%)
Jul 19, 2024 4.800 4.900 4.510 4.550 1,140,466 -0.24(-5.01%)
Jul 18, 2024 5.040 5.270 4.780 4.790 684,644 -0.29(-5.71%)
Jul 17, 2024 5.040 5.210 4.840 5.080 1,063,145 +0.02(+0.40%)
Jul 16, 2024 5.160 5.220 4.930 5.060 771,225 -0.02(-0.39%)
Jul 15, 2024 5.050 5.310 5.030 5.080 1,017,436 +0.07(+1.40%)
Jul 12, 2024 5.230 5.290 4.960 5.010 916,295 -0.16(-3.09%)
Jul 11, 2024 5.280 5.380 5.145 5.170 1,002,692 -0.02(-0.39%)
Jul 10, 2024 5.550 5.600 5.170 5.190 645,286 -0.35(-6.32%)
Jul 09, 2024 5.250 5.720 5.210 5.540 751,504 +0.28(+5.32%)
Jul 08, 2024 5.530 5.580 5.240 5.260 329,764 -0.20(-3.66%)
Jul 05, 2024 5.300 5.550 5.270 5.460 472,439 +0.11(+2.06%)
Jul 03, 2024 5.220 5.370 5.120 5.350 181,950 +0.16(+3.08%)
Jul 02, 2024 5.260 5.300 5.020 5.190 787,820 -0.10(-1.89%)
Jul 01, 2024 5.490 5.520 5.270 5.290 340,077 -0.20(-3.64%)
Jun 28, 2024 5.540 5.640 5.395 5.490 530,128 -0.01(-0.18%)
Jun 27, 2024 5.410 5.520 5.330 5.500 245,147 +0.11(+2.04%)
Jun 26, 2024 5.260 5.390 5.100 5.390 244,688 +0.12(+2.28%)
Jun 25, 2024 5.500 5.500 5.270 5.270 224,327 -0.23(-4.18%)
Jun 24, 2024 5.530 5.590 5.460 5.500 161,914 +0.00(+0.00%)
Jun 21, 2024 5.580 5.660 5.500 5.500 561,053 -0.11(-1.96%)
Jun 20, 2024 5.530 5.640 5.490 5.610 369,443 +0.04(+0.72%)
Jun 18, 2024 5.520 5.580 5.360 5.570 268,886 +0.02(+0.36%)
Jun 17, 2024 5.480 5.570 5.340 5.550 209,679 +0.03(+0.54%)
Jun 14, 2024 5.550 5.690 5.250 5.520 538,358 -0.17(-2.99%)
Jun 13, 2024 5.700 5.870 5.490 5.690 940,356 +0.36(+6.75%)
Jun 12, 2024 5.310 5.420 5.230 5.330 335,819 +0.16(+3.09%)
Jun 11, 2024 5.220 5.250 5.100 5.170 232,977 -0.09(-1.71%)
Jun 10, 2024 5.350 5.400 5.210 5.260 481,629 -0.14(-2.59%)
Jun 07, 2024 5.500 5.520 5.290 5.400 393,354 -0.13(-2.35%)
Jun 06, 2024 5.740 5.740 5.510 5.530 245,643 -0.18(-3.15%)
Jun 05, 2024 5.730 5.770 5.590 5.710 217,317 +0.03(+0.53%)
Jun 04, 2024 5.540 5.710 5.540 5.680 417,439 +0.12(+2.16%)
Jun 03, 2024 5.740 5.740 5.510 5.560 245,857 -0.09(-1.59%)
May 31, 2024 5.600 5.700 5.460 5.650 359,491 -0.05(-0.88%)
May 30, 2024 5.710 5.760 5.590 5.700 274,226 +0.03(+0.53%)
May 29, 2024 5.540 5.800 5.540 5.670 288,735 +0.05(+0.89%)
May 28, 2024 5.600 5.720 5.475 5.620 376,398 +0.03(+0.54%)
May 24, 2024 5.630 5.710 5.550 5.590 269,925 -0.01(-0.18%)
May 23, 2024 5.790 5.861 5.560 5.600 392,503 -0.20(-3.45%)
May 22, 2024 5.880 5.990 5.770 5.800 277,522 -0.06(-1.02%)
May 21, 2024 5.850 5.950 5.755 5.860 304,325 -0.02(-0.34%)
May 20, 2024 6.020 6.060 5.860 5.880 331,463 -0.12(-2.00%)
May 17, 2024 5.950 6.000 5.885 6.000 240,970 +0.07(+1.18%)
May 16, 2024 5.990 6.030 5.900 5.930 306,403 -0.03(-0.50%)
May 15, 2024 6.120 6.185 5.960 5.960 255,446 -0.10(-1.65%)
May 14, 2024 6.080 6.215 5.930 6.060 286,222 +0.10(+1.68%)
May 13, 2024 6.100 6.220 5.955 5.960 627,912 -0.19(-3.09%)
May 10, 2024 6.740 6.740 6.130 6.150 783,087 -0.57(-8.48%)
May 09, 2024 6.840 6.850 6.635 6.720 403,540 -0.06(-0.88%)
May 08, 2024 6.660 6.850 6.630 6.780 306,279 +0.13(+1.95%)
May 07, 2024 6.620 6.870 6.620 6.650 341,256 +0.08(+1.22%)
May 06, 2024 6.450 6.647 6.450 6.570 201,001 +0.19(+2.98%)
May 03, 2024 6.650 6.650 6.355 6.380 209,452 -0.11(-1.69%)
May 02, 2024 6.450 6.570 6.370 6.490 243,590 +0.14(+2.20%)
May 01, 2024 6.320 6.540 6.315 6.350 202,185 +0.06(+0.95%)
Apr 30, 2024 6.320 6.420 6.285 6.290 278,613 -0.12(-1.87%)
Apr 29, 2024 6.850 6.860 6.390 6.410 321,802 -0.41(-6.01%)
Apr 26, 2024 6.310 6.830 6.270 6.820 663,792 +0.49(+7.74%)
Apr 25, 2024 6.500 6.515 6.280 6.330 372,975 -0.25(-3.80%)
Apr 24, 2024 6.250 6.590 6.250 6.580 404,205 +0.29(+4.61%)
Apr 23, 2024 6.120 6.290 6.105 6.290 500,613 +0.21(+3.45%)
Apr 22, 2024 6.150 6.210 6.030 6.080 310,672 -0.04(-0.65%)
Apr 19, 2024 6.030 6.190 6.030 6.120 424,275 +0.07(+1.16%)
Apr 18, 2024 6.140 6.200 6.040 6.050 238,573 -0.07(-1.14%)
Apr 17, 2024 6.270 6.340 6.065 6.120 410,581 -0.14(-2.24%)
Apr 16, 2024 6.230 6.320 6.190 6.260 551,049 +0.03(+0.48%)
Apr 15, 2024 6.360 6.410 6.220 6.230 228,301 -0.01(-0.16%)
Apr 12, 2024 6.200 6.400 6.170 6.240 285,205 -0.05(-0.79%)
Apr 11, 2024 6.220 6.340 6.140 6.290 289,648 +0.06(+0.96%)
Apr 10, 2024 6.490 6.490 6.080 6.230 593,549 -0.48(-7.15%)
Apr 09, 2024 6.630 6.810 6.560 6.710 227,027 +0.14(+2.13%)
Apr 08, 2024 6.470 6.770 6.445 6.570 475,022 +0.13(+2.02%)
Apr 05, 2024 6.400 6.480 6.355 6.440 195,958 +0.03(+0.47%)
Apr 04, 2024 6.420 6.596 6.350 6.410 264,002 +0.10(+1.58%)
Apr 03, 2024 6.290 6.405 6.260 6.310 260,663 -0.03(-0.47%)
Apr 02, 2024 6.590 6.630 6.320 6.340 310,511 -0.35(-5.23%)
Apr 01, 2024 6.620 6.775 6.530 6.690 350,154 -0.07(-1.04%)
Mar 28, 2024 6.770 6.860 6.680 6.760 389,819 +0.00(+0.00%)
Mar 27, 2024 6.570 6.860 6.570 6.760 446,936 +0.22(+3.36%)
Mar 26, 2024 6.680 6.760 6.515 6.540 184,705 -0.09(-1.36%)
Mar 25, 2024 6.560 6.740 6.540 6.630 187,830 +0.09(+1.38%)
Mar 22, 2024 6.670 6.670 6.480 6.540 222,122 -0.13(-1.95%)
Mar 21, 2024 6.620 6.770 6.540 6.670 299,598 +0.03(+0.45%)
Mar 20, 2024 6.420 6.710 6.310 6.640 287,597 +0.14(+2.15%)
Mar 19, 2024 6.480 6.725 6.480 6.500 256,873 -0.02(-0.31%)
Mar 18, 2024 6.540 6.580 6.430 6.520 237,020 -0.03(-0.46%)
Mar 15, 2024 6.440 6.600 6.440 6.550 1,005,314 +0.07(+1.08%)
Mar 14, 2024 6.640 6.640 6.380 6.480 329,521 -0.21(-3.14%)
Mar 13, 2024 6.660 6.790 6.645 6.690 336,720 +0.01(+0.15%)
Mar 12, 2024 6.630 6.720 6.505 6.680 335,744 +0.02(+0.30%)
Mar 11, 2024 6.330 6.660 6.320 6.660 455,555 +0.27(+4.23%)
Mar 08, 2024 6.650 6.725 6.380 6.390 432,891 -0.27(-4.05%)
Mar 07, 2024 6.500 6.820 6.450 6.660 424,529 +0.22(+3.42%)
Mar 06, 2024 6.640 6.665 6.360 6.440 555,838 -0.14(-2.13%)
Mar 05, 2024 6.430 6.740 6.430 6.580 535,500 +0.11(+1.70%)
Mar 04, 2024 6.720 6.750 6.430 6.470 592,016 -0.24(-3.58%)
Mar 01, 2024 6.580 6.810 6.440 6.710 691,290 +0.18(+2.76%)
Feb 29, 2024 6.520 7.075 6.400 6.530 1,693,699 -0.35(-5.09%)
Feb 28, 2024 6.780 7.110 6.780 6.880 782,049 +0.05(+0.73%)
Feb 27, 2024 6.900 7.040 6.801 6.830 316,948 -0.01(-0.15%)
Feb 26, 2024 6.850 6.920 6.750 6.840 279,238 -0.01(-0.15%)
Feb 23, 2024 6.610 6.950 6.610 6.850 349,004 +0.21(+3.16%)
Feb 22, 2024 6.710 6.790 6.580 6.640 382,658 -0.06(-0.90%)
Feb 21, 2024 6.760 6.840 6.620 6.700 310,049 -0.07(-1.03%)
Feb 20, 2024 6.540 6.780 6.540 6.770 357,237 +0.12(+1.80%)
Feb 16, 2024 6.790 6.860 6.640 6.650 404,552 -0.20(-2.92%)
Feb 15, 2024 6.920 6.950 6.758 6.850 377,606 +0.04(+0.59%)
Feb 14, 2024 6.450 6.830 6.410 6.810 534,716 +0.44(+6.91%)
Feb 13, 2024 6.200 6.490 6.180 6.370 890,217 +0.08(+1.27%)
Feb 12, 2024 6.140 6.320 6.140 6.290 483,772 +0.15(+2.44%)
Feb 09, 2024 6.070 6.140 6.000 6.140 316,358 +0.08(+1.32%)
Feb 08, 2024 6.110 6.150 5.990 6.060 375,857 -0.03(-0.49%)
Feb 07, 2024 6.200 6.210 6.012 6.090 318,492 -0.06(-0.98%)
Feb 06, 2024 6.120 6.230 6.080 6.150 390,109 +0.02(+0.33%)
Feb 05, 2024 6.070 6.210 5.980 6.130 476,707 -0.04(-0.65%)
Feb 02, 2024 6.030 6.254 6.030 6.170 427,790 +0.04(+0.65%)
Feb 01, 2024 6.090 6.240 5.960 6.130 582,094 +0.05(+0.82%)
Jan 31, 2024 6.250 6.430 6.070 6.080 596,405 -0.18(-2.88%)
Jan 30, 2024 6.370 6.410 6.240 6.260 353,182 -0.11(-1.73%)
Jan 29, 2024 6.400 6.450 6.320 6.370 265,604 -0.04(-0.62%)
Jan 26, 2024 6.540 6.670 6.400 6.410 341,868 -0.07(-1.08%)
Jan 25, 2024 6.690 6.790 6.320 6.480 449,409 -0.12(-1.82%)
Jan 24, 2024 6.510 6.840 6.510 6.600 931,491 +0.15(+2.33%)
Jan 23, 2024 6.560 6.700 6.430 6.450 694,099 -0.05(-0.77%)
Jan 22, 2024 6.010 6.575 5.930 6.500 1,091,668 +0.56(+9.43%)
Jan 19, 2024 5.670 5.960 5.570 5.940 681,295 +0.31(+5.51%)
Jan 18, 2024 5.400 5.640 5.300 5.630 640,772 +0.29(+5.43%)
Jan 17, 2024 5.250 5.380 5.210 5.340 664,302 -0.01(-0.19%)
Jan 16, 2024 5.360 5.390 5.280 5.350 645,460 -0.09(-1.65%)
Jan 12, 2024 5.500 5.520 5.380 5.440 757,850 +0.00(+0.00%)
Jan 11, 2024 5.680 5.720 5.440 5.440 835,085 -0.25(-4.39%)
Jan 10, 2024 5.700 5.830 5.670 5.690 760,123 -0.03(-0.52%)
Jan 09, 2024 5.880 5.880 5.650 5.720 598,772 -0.18(-3.05%)
Jan 08, 2024 5.710 5.940 5.660 5.900 811,502 +0.21(+3.69%)
Jan 05, 2024 5.590 5.780 5.570 5.690 595,954 +0.09(+1.61%)
Jan 04, 2024 5.570 5.840 5.510 5.600 917,162 +0.07(+1.27%)
Jan 03, 2024 5.700 5.880 5.520 5.530 1,337,485 -0.23(-3.99%)
Jan 02, 2024 6.030 6.120 5.730 5.760 1,060,597 -0.36(-5.88%)
Dec 29, 2023 6.050 6.180 5.960 6.120 925,820 +0.02(+0.33%)
Dec 28, 2023 6.120 6.220 5.780 6.100 1,386,585 -0.02(-0.33%)
Dec 27, 2023 6.540 6.560 6.090 6.120 1,994,599 -0.55(-8.25%)
Dec 26, 2023 6.210 7.330 6.140 6.670 5,504,479 +0.48(+7.75%)
Dec 22, 2023 5.950 6.216 5.747 6.190 3,896,308 +0.21(+3.58%)
Dec 21, 2023 6.037 6.094 5.902 5.976 2,519,552 -0.10(-1.58%)
Dec 20, 2023 5.845 6.129 5.845 6.072 2,124,793 +0.21(+3.57%)
Dec 19, 2023 5.649 5.898 5.531 5.863 2,857,646 +0.14(+2.44%)
Dec 18, 2023 5.959 6.002 5.684 5.723 3,305,422 -0.29(-4.79%)
Dec 15, 2023 6.002 6.120 5.601 6.011 7,060,293 -0.20(-3.23%)
Dec 14, 2023 6.042 6.269 5.840 6.212 3,417,568 +0.22(+3.71%)
Dec 13, 2023 5.889 6.070 5.789 5.989 3,466,848 +0.07(+1.10%)
Dec 12, 2023 5.998 6.072 5.784 5.924 5,583,302 -0.10(-1.59%)
Dec 11, 2023 5.885 6.234 5.767 6.020 8,216,588 +0.17(+2.83%)
Dec 08, 2023 5.457 5.893 5.134 5.854 26,411,026 +2.63(+81.84%)
Dec 07, 2023 3.232 3.232 3.163 3.219 2,538,974 +0.01(+0.27%)
Dec 06, 2023 3.228 3.252 3.191 3.211 739,530 -0.01(-0.27%)
Dec 05, 2023 3.245 3.269 3.202 3.219 745,440 -0.02(-0.67%)
Dec 04, 2023 3.198 3.276 3.198 3.241 731,997 +0.03(+0.81%)
Dec 01, 2023 3.145 3.228 3.128 3.215 806,494 +0.06(+1.80%)
Nov 30, 2023 3.176 3.198 3.139 3.158 911,747 -0.01(-0.41%)
Nov 29, 2023 3.224 3.265 3.158 3.171 596,995 -0.03(-0.95%)
Nov 28, 2023 3.215 3.215 3.163 3.202 617,200 -0.02(-0.68%)
Nov 27, 2023 3.219 3.254 3.182 3.224 735,367 +0.02(+0.54%)
Nov 24, 2023 3.206 3.267 3.171 3.206 555,026 +0.01(+0.41%)
Nov 22, 2023 3.193 3.250 3.176 3.193 701,868 -0.00(-0.14%)
Nov 21, 2023 3.119 3.245 3.099 3.198 870,112 +0.07(+2.23%)
Nov 20, 2023 3.141 3.184 3.080 3.128 949,391 +0.02(+0.70%)
Nov 17, 2023 3.145 3.193 3.088 3.106 952,660 -0.01(-0.42%)
Nov 16, 2023 3.189 3.189 3.097 3.119 1,079,320 -0.07(-2.19%)
Nov 15, 2023 3.224 3.280 3.167 3.189 1,028,843 -0.02(-0.54%)
Nov 14, 2023 3.171 3.211 3.123 3.206 1,045,019 +0.12(+3.96%)
Nov 13, 2023 3.062 3.117 3.036 3.084 696,910 +0.01(+0.43%)
Nov 10, 2023 3.080 3.097 3.001 3.071 1,033,937 +0.00(+0.00%)
Nov 09, 2023 3.088 3.165 3.049 3.071 1,213,680 +0.01(+0.29%)
Nov 08, 2023 2.931 3.086 2.914 3.062 1,219,141 +0.15(+5.25%)
Nov 07, 2023 2.971 2.975 2.901 2.910 1,233,104 -0.06(-2.06%)
Nov 06, 2023 2.844 2.975 2.840 2.971 1,242,691 +0.09(+3.03%)
Nov 03, 2023 3.023 3.106 2.678 2.883 2,572,963 -0.28(-8.83%)
Nov 02, 2023 3.123 3.176 3.097 3.163 899,632 +0.08(+2.55%)
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.