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

MBIA Inc (NY: MBI )

3.720 -0.130 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 1.950 1.994 1.749 1.771 19,072,978 -0.17(-8.76%)
Oct 29, 2009 1.880 1.976 1.810 1.941 16,773,784 +0.19(+10.70%)
Oct 28, 2009 1.884 1.898 1.745 1.754 17,941,748 -0.16(-8.22%)
Oct 27, 2009 2.007 2.037 1.906 1.911 10,709,157 -0.09(-4.37%)
Oct 26, 2009 2.164 2.225 1.994 1.998 12,820,913 -0.16(-7.47%)
Oct 23, 2009 2.216 2.220 2.159 2.159 10,068,573 -0.11(-4.81%)
Oct 22, 2009 2.242 2.290 2.220 2.268 8,751,152 +0.02(+0.97%)
Oct 21, 2009 2.329 2.356 2.247 2.247 9,291,161 -0.05(-2.09%)
Oct 20, 2009 2.312 2.329 2.286 2.295 9,923,966 -0.10(-4.01%)
Oct 19, 2009 2.430 2.486 2.373 2.390 10,860,774 -0.02(-0.72%)
Oct 16, 2009 2.452 2.491 2.399 2.408 15,095,593 -0.17(-6.44%)
Oct 15, 2009 2.652 2.665 2.548 2.574 14,339,124 -0.10(-3.91%)
Oct 14, 2009 2.726 2.739 2.648 2.678 11,754,515 +0.01(+0.33%)
Oct 13, 2009 2.691 2.718 2.644 2.670 11,507,605 -0.05(-1.77%)
Oct 12, 2009 2.683 2.739 2.670 2.718 17,428,470 +0.03(+1.14%)
Oct 09, 2009 2.713 2.739 2.648 2.687 13,577,176 -0.04(-1.60%)
Oct 08, 2009 2.744 2.766 2.718 2.731 17,210,828 +0.02(+0.64%)
Oct 07, 2009 2.744 2.770 2.670 2.713 15,059,226 -0.01(-0.48%)
Oct 06, 2009 2.883 2.897 2.670 2.726 30,334,858 -0.08(-2.80%)
Oct 05, 2009 3.045 3.045 2.792 2.805 25,622,338 -0.19(-6.40%)
Oct 02, 2009 3.075 3.424 2.849 2.997 19,667,338 -0.03(-1.01%)
Oct 01, 2009 3.355 31.76 3.001 3.027 23,738,972 -0.36(-10.57%)
Sep 30, 2009 3.433 3.479 3.289 3.385 15,718,596 -0.03(-0.89%)
Sep 29, 2009 3.289 3.573 3.272 3.416 25,714,984 +0.03(+0.90%)
Sep 28, 2009 3.245 3.586 3.228 3.385 20,232,454 +0.17(+5.15%)
Sep 25, 2009 3.228 3.355 3.171 3.219 13,511,084 -0.05(-1.60%)
Sep 24, 2009 3.429 3.529 3.217 3.272 18,798,434 -0.11(-3.23%)
Sep 23, 2009 3.512 3.612 3.372 3.381 36,269,248 -0.21(-5.95%)
Sep 22, 2009 3.010 3.725 2.975 3.594 93,261,784 +0.65(+21.89%)
Sep 21, 2009 2.997 3.040 2.923 2.949 15,261,153 -0.10(-3.43%)
Sep 18, 2009 2.984 3.110 2.897 3.054 20,686,192 +0.14(+4.63%)
Sep 17, 2009 3.014 3.141 2.918 2.918 13,562,454 -0.03(-1.18%)
Sep 16, 2009 2.992 3.136 2.892 2.953 18,899,854 -0.02(-0.59%)
Sep 15, 2009 3.071 3.071 2.923 2.971 15,566,910 -0.04(-1.45%)
Sep 14, 2009 2.753 3.032 2.748 3.014 21,140,214 +0.19(+6.64%)
Sep 11, 2009 2.892 2.923 2.753 2.827 12,996,305 -0.07(-2.26%)
Sep 10, 2009 2.827 2.914 2.713 2.892 12,407,941 +0.06(+2.00%)
Sep 09, 2009 2.766 2.875 2.735 2.835 9,942,658 +0.05(+1.88%)
Sep 08, 2009 2.726 2.805 2.670 2.783 11,733,675 +0.06(+2.24%)
Sep 04, 2009 2.657 2.731 2.582 2.722 10,655,973 +0.08(+3.14%)
Sep 03, 2009 2.661 2.683 2.574 2.639 8,677,568 +0.10(+3.77%)
Sep 02, 2009 2.596 2.670 2.534 2.543 14,866,485 -0.14(-5.06%)
Sep 01, 2009 2.779 2.936 2.644 2.679 27,666,806 -0.25(-8.62%)
Aug 31, 2009 2.683 3.071 2.644 2.931 33,217,366 +0.10(+3.38%)
Aug 28, 2009 3.040 3.054 2.639 2.835 54,822,836 -0.03(-1.22%)
Aug 27, 2009 2.434 2.945 2.316 2.870 57,439,820 +0.43(+17.50%)
Aug 26, 2009 2.473 2.491 2.377 2.443 7,261,404 -0.02(-0.88%)
Aug 25, 2009 2.452 2.517 2.399 2.465 11,515,653 +0.10(+4.24%)
Aug 24, 2009 2.434 2.526 2.338 2.364 11,682,057 -0.02(-0.91%)
Aug 21, 2009 2.334 2.434 2.334 2.386 9,978,078 +0.08(+3.40%)
Aug 20, 2009 2.273 2.356 2.251 2.308 10,869,731 +0.07(+3.32%)
Aug 19, 2009 2.203 2.286 2.190 2.233 9,828,249 -0.01(-0.39%)
Aug 18, 2009 2.212 2.290 2.185 2.242 11,395,364 +0.05(+2.38%)
Aug 17, 2009 2.251 2.264 2.172 2.190 12,282,910 -0.15(-6.34%)
Aug 14, 2009 2.364 2.364 2.247 2.338 10,242,336 -0.02(-0.92%)
Aug 13, 2009 2.456 2.456 2.225 2.360 15,113,543 -0.03(-1.28%)
Aug 12, 2009 2.334 2.438 2.281 2.390 20,168,532 +0.04(+1.67%)
Aug 11, 2009 2.390 2.521 2.225 2.351 38,981,216 -0.34(-12.64%)
Aug 10, 2009 2.617 2.709 2.534 2.691 20,095,764 +0.12(+4.75%)
Aug 07, 2009 2.683 2.687 2.502 2.569 32,577,860 -0.13(-4.85%)
Aug 06, 2009 2.940 3.032 2.622 2.700 59,937,508 +0.29(+11.94%)
Aug 05, 2009 2.552 2.587 2.316 2.412 31,360,798 -0.03(-1.23%)
Aug 04, 2009 1.941 2.508 1.937 2.442 46,081,192 +0.50(+26.06%)
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.