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 (%)
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%)
Nov 01, 2023 2.992 3.104 2.958 3.084 822,192 +0.08(+2.76%)
Oct 31, 2023 2.840 3.023 2.840 3.001 1,106,854 +0.14(+5.04%)
Oct 30, 2023 2.853 2.932 2.844 2.857 626,861 +0.05(+1.71%)
Oct 27, 2023 2.809 2.831 2.753 2.809 636,147 +0.00(+0.00%)
Oct 26, 2023 2.787 2.894 2.774 2.809 807,564 +0.04(+1.58%)
Oct 25, 2023 2.753 2.803 2.750 2.766 578,812 +0.01(+0.48%)
Oct 24, 2023 2.687 2.759 2.661 2.753 757,977 +0.09(+3.44%)
Oct 23, 2023 2.674 2.691 2.648 2.661 683,401 -0.01(-0.49%)
Oct 20, 2023 2.722 2.746 2.670 2.674 588,165 -0.04(-1.45%)
Oct 19, 2023 2.770 2.809 2.713 2.713 496,876 -0.07(-2.51%)
Oct 18, 2023 2.835 2.866 2.774 2.783 626,663 -0.07(-2.30%)
Oct 17, 2023 2.735 2.868 2.735 2.849 746,499 +0.11(+3.98%)
Oct 16, 2023 2.748 2.796 2.705 2.739 901,131 +0.03(+1.29%)
Oct 13, 2023 2.779 2.792 2.648 2.705 1,281,840 -0.07(-2.67%)
Oct 12, 2023 2.853 2.853 2.727 2.779 896,913 -0.05(-1.70%)
Oct 11, 2023 2.914 2.931 2.798 2.827 828,854 -0.09(-3.14%)
Oct 10, 2023 2.971 2.999 2.910 2.918 876,497 -0.06(-1.91%)
Oct 09, 2023 3.001 3.088 2.966 2.975 493,085 -0.04(-1.45%)
Oct 06, 2023 2.992 3.040 2.949 3.019 533,853 +0.01(+0.44%)
Oct 05, 2023 3.027 3.088 3.001 3.006 826,988 -0.03(-1.01%)
Oct 04, 2023 2.997 3.054 2.949 3.036 640,606 +0.03(+0.87%)
Oct 03, 2023 3.067 3.084 2.999 3.010 864,916 -0.07(-2.13%)
Oct 02, 2023 3.128 3.163 3.023 3.075 1,740,468 -0.07(-2.22%)
Sep 29, 2023 3.193 3.202 3.128 3.145 712,397 -0.04(-1.37%)
Sep 28, 2023 3.280 3.326 3.189 3.189 749,433 -0.10(-2.92%)
Sep 27, 2023 3.232 3.289 3.215 3.285 660,236 +0.07(+2.03%)
Sep 26, 2023 3.315 3.350 3.198 3.219 728,054 -0.12(-3.66%)
Sep 25, 2023 3.298 3.352 3.324 3.341 542,470 +0.04(+1.19%)
Sep 22, 2023 3.311 3.333 3.245 3.302 628,082 +0.02(+0.67%)
Sep 21, 2023 3.403 3.416 3.280 3.280 703,374 -0.14(-3.96%)
Sep 20, 2023 3.472 3.494 3.411 3.416 469,131 -0.04(-1.14%)
Sep 19, 2023 3.433 3.472 3.411 3.455 438,340 +0.02(+0.64%)
Sep 18, 2023 3.520 3.520 3.403 3.433 557,733 -0.10(-2.72%)
Sep 15, 2023 3.599 3.625 3.520 3.529 1,305,704 -0.09(-2.53%)
Sep 14, 2023 3.616 3.665 3.599 3.621 534,658 +0.02(+0.61%)
Sep 13, 2023 3.629 3.629 3.566 3.599 401,107 -0.01(-0.36%)
Sep 12, 2023 3.551 3.616 3.516 3.612 530,458 +0.07(+1.97%)
Sep 11, 2023 3.525 3.551 3.490 3.542 587,573 +0.03(+0.87%)
Sep 08, 2023 3.682 3.690 3.507 3.512 701,011 -0.14(-3.94%)
Sep 07, 2023 3.616 3.717 3.577 3.656 1,444,056 +0.09(+2.45%)
Sep 06, 2023 3.499 3.570 3.490 3.568 824,441 +0.07(+2.12%)
Sep 05, 2023 3.507 3.560 3.459 3.494 890,153 -0.04(-1.11%)
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.