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

MBIA Inc (NY: MBI )

3.580 -0.020 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Dec 29, 2017 3.193 3.193 3.193 0 -0.07(-2.01%)
Dec 28, 2017 3.254 3.311 3.215 3.259 2,148,015 -0.01(-0.27%)
Dec 27, 2017 3.320 3.372 3.267 3.267 3,516,069 -0.07(-1.96%)
Dec 26, 2017 3.355 3.403 3.278 3.333 2,577,025 -0.04(-1.16%)
Dec 22, 2017 3.516 3.535 3.289 3.372 3,757,471 -0.16(-4.57%)
Dec 21, 2017 3.363 3.612 3.359 3.533 8,400,405 +0.27(+8.14%)
Dec 20, 2017 3.136 3.267 3.136 3.267 4,052,668 +0.13(+4.17%)
Dec 19, 2017 3.276 3.315 3.123 3.136 7,857,319 -0.14(-4.13%)
Dec 18, 2017 3.381 3.424 3.259 3.272 7,523,868 -0.08(-2.47%)
Dec 15, 2017 3.202 3.409 3.202 3.355 18,369,298 +0.12(+3.78%)
Dec 14, 2017 3.263 3.264 3.108 3.232 8,707,564 -0.04(-1.20%)
Dec 13, 2017 3.372 3.376 3.248 3.272 6,650,296 -0.11(-3.23%)
Dec 12, 2017 3.560 3.599 3.341 3.381 4,860,515 -0.17(-4.67%)
Dec 11, 2017 3.494 3.651 3.424 3.546 7,375,382 +0.02(+0.62%)
Dec 08, 2017 3.533 3.594 3.496 3.525 3,793,535 +0.00(+0.00%)
Dec 07, 2017 3.608 3.666 3.490 4,258,412 +0.00(+0.00%)
Dec 06, 2017 3.673 3.730 3.612 3.625 2,729,356 -0.06(-1.54%)
Dec 05, 2017 3.791 3.791 3.682 3.682 4,025,210 -0.10(-2.76%)
Dec 04, 2017 3.782 3.808 3.734 3.786 4,300,966 +0.04(+1.05%)
Dec 01, 2017 3.651 3.756 3.562 3.747 7,478,412 +0.07(+2.02%)
Nov 30, 2017 3.734 3.756 3.647 3.673 5,501,791 -0.06(-1.64%)
Nov 29, 2017 3.712 3.895 3.677 3.734 6,253,359 +0.03(+0.94%)
Nov 28, 2017 3.564 3.717 3.512 3.699 4,192,890 +0.13(+3.54%)
Nov 27, 2017 3.621 3.670 3.560 3.573 4,814,901 -0.08(-2.15%)
Nov 24, 2017 3.708 3.734 3.638 3.651 1,681,551 -0.05(-1.41%)
Nov 22, 2017 3.660 3.769 3.656 3.704 3,326,663 +0.03(+0.95%)
Nov 21, 2017 3.909 3.917 3.638 3.669 6,277,356 -0.24(-6.03%)
Nov 20, 2017 3.939 3.965 3.891 3.904 4,102,535 -0.03(-0.67%)
Nov 17, 2017 3.834 3.974 3.834 3.930 8,106,892 +0.06(+1.46%)
Nov 16, 2017 3.804 3.917 3.760 3.874 8,085,347 +0.09(+2.42%)
Nov 15, 2017 4.039 4.053 3.769 3.782 9,283,818 -0.27(-6.57%)
Nov 14, 2017 3.952 4.113 3.904 4.048 8,332,240 +0.06(+1.53%)
Nov 13, 2017 3.856 4.066 3.782 3.987 8,614,234 +0.10(+2.70%)
Nov 10, 2017 3.878 3.909 3.773 3.882 8,038,736 +0.03(+0.68%)
Nov 09, 2017 3.826 3.922 3.688 3.856 13,684,087 -0.02(-0.56%)
Nov 08, 2017 4.079 4.214 3.817 3.878 47,399,976 +0.85(+28.28%)
Nov 07, 2017 2.910 3.088 2.855 3.023 14,216,698 +0.10(+3.28%)
Nov 06, 2017 3.023 3.093 2.753 2.927 13,095,090 -0.12(-3.87%)
Nov 03, 2017 3.115 3.163 2.962 3.045 11,236,821 -0.05(-1.55%)
Nov 02, 2017 3.167 3.245 3.071 3.093 12,104,900 -0.08(-2.61%)
Nov 01, 2017 3.158 3.328 3.123 3.176 12,747,460 +0.01(+0.41%)
Oct 31, 2017 3.080 3.267 3.069 3.163 13,888,987 +0.07(+2.40%)
Oct 30, 2017 2.984 3.136 2.984 3.088 12,252,997 +0.07(+2.46%)
Oct 27, 2017 2.835 3.097 2.835 3.014 17,000,060 +0.17(+6.14%)
Oct 26, 2017 2.726 2.903 2.726 2.840 18,270,348 +0.13(+4.66%)
Oct 25, 2017 2.901 2.984 2.635 2.713 24,166,406 -0.19(-6.47%)
Oct 24, 2017 2.940 2.979 2.827 2.901 13,443,618 -0.03(-1.19%)
Oct 23, 2017 3.019 3.056 2.919 2.936 11,505,917 -0.12(-3.86%)
Oct 20, 2017 3.058 3.198 3.054 3.054 10,306,406 +0.01(+0.43%)
Oct 19, 2017 3.088 3.141 2.988 3.040 11,339,805 -0.06(-1.83%)
Oct 18, 2017 3.062 3.150 3.062 3.097 8,150,399 +0.04(+1.28%)
Oct 17, 2017 2.984 3.154 2.979 3.058 12,244,847 +0.08(+2.64%)
Oct 16, 2017 2.945 3.049 2.910 2.979 9,553,311 +0.03(+0.89%)
Oct 13, 2017 2.979 3.027 2.892 2.953 13,109,358 -0.02(-0.59%)
Oct 12, 2017 3.110 3.154 2.894 2.971 24,749,086 -0.14(-4.49%)
Oct 11, 2017 3.250 3.289 3.102 3.110 14,670,957 -0.16(-4.93%)
Oct 10, 2017 3.333 3.365 3.263 3.272 11,041,700 -0.08(-2.34%)
Oct 09, 2017 3.315 3.420 3.302 3.350 8,959,401 +0.01(+0.39%)
Oct 06, 2017 3.333 3.437 3.302 3.337 12,766,074 +0.00(+0.13%)
Oct 05, 2017 3.499 3.555 3.265 3.333 27,002,590 -0.14(-3.90%)
Oct 04, 2017 3.557 3.586 3.337 3.468 46,018,588 -0.32(-8.41%)
Oct 03, 2017 3.834 3.972 3.747 3.786 16,665,305 -0.02(-0.57%)
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.