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: 4:10 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 30, 2022 5.475 5.623 5.431 5.605 604,145 +0.07(+1.34%)
Dec 29, 2022 5.557 5.610 5.518 5.531 517,744 -0.02(-0.31%)
Dec 28, 2022 5.457 5.557 5.400 5.549 470,152 +0.09(+1.60%)
Dec 27, 2022 5.649 5.725 5.444 5.462 801,783 -0.17(-2.95%)
Dec 23, 2022 5.479 5.636 5.422 5.627 1,865,914 +0.16(+2.87%)
Dec 22, 2022 5.462 5.509 5.348 5.470 474,553 -0.05(-0.87%)
Dec 21, 2022 5.501 5.571 5.483 5.518 425,972 +0.07(+1.20%)
Dec 20, 2022 5.418 5.518 5.396 5.453 560,972 +0.02(+0.32%)
Dec 19, 2022 5.226 5.475 5.189 5.435 1,140,846 +0.20(+3.83%)
Dec 16, 2022 5.230 5.366 5.213 5.235 1,500,664 -0.11(-2.04%)
Dec 15, 2022 5.274 5.383 5.213 5.344 487,063 -0.01(-0.16%)
Dec 14, 2022 5.331 5.444 5.296 5.352 719,455 -0.01(-0.16%)
Dec 13, 2022 5.662 5.662 5.357 5.361 858,426 -0.10(-1.92%)
Dec 12, 2022 5.475 5.595 5.411 5.466 881,171 +0.03(+0.64%)
Dec 09, 2022 5.492 5.540 5.300 5.431 1,422,408 -0.07(-1.19%)
Dec 08, 2022 5.300 5.845 5.230 5.496 4,236,708 +0.22(+4.22%)
Dec 07, 2022 5.322 5.387 5.271 5.274 332,137 -0.05(-0.90%)
Dec 06, 2022 5.352 5.387 5.309 5.322 391,020 -0.05(-0.97%)
Dec 05, 2022 5.409 5.431 5.357 5.374 409,948 -0.07(-1.20%)
Dec 02, 2022 5.304 5.531 5.304 5.440 705,983 +0.05(+0.89%)
Dec 01, 2022 5.562 5.562 5.348 5.392 579,820 -0.15(-2.75%)
Nov 30, 2022 5.392 5.575 5.331 5.544 942,945 +0.14(+2.67%)
Nov 29, 2022 5.169 5.440 5.126 5.400 1,201,840 +0.24(+4.74%)
Nov 28, 2022 5.078 5.226 5.078 5.156 1,509,641 -0.08(-1.50%)
Nov 25, 2022 5.073 5.248 5.073 5.235 350,632 +0.17(+3.45%)
Nov 23, 2022 5.108 5.134 5.003 5.060 672,026 -0.09(-1.78%)
Nov 22, 2022 5.126 5.215 5.089 5.152 268,186 +0.05(+0.94%)
Nov 21, 2022 5.030 5.119 5.025 5.104 485,692 +0.02(+0.43%)
Nov 18, 2022 5.217 5.217 5.025 5.082 488,585 -0.04(-0.77%)
Nov 17, 2022 5.025 5.147 4.995 5.121 509,356 +0.03(+0.60%)
Nov 16, 2022 5.130 5.188 5.078 5.091 390,059 -0.10(-1.93%)
Nov 15, 2022 5.300 5.361 5.165 5.191 563,148 -0.06(-1.16%)
Nov 14, 2022 5.235 5.466 5.226 5.252 1,363,991 +0.00(+0.00%)
Nov 11, 2022 5.536 5.579 5.243 5.252 952,593 -0.27(-4.82%)
Nov 10, 2022 5.274 5.553 5.274 5.518 954,219 +0.41(+8.12%)
Nov 09, 2022 5.134 5.200 5.008 5.104 1,064,169 -0.07(-1.35%)
Nov 08, 2022 5.126 5.191 5.012 5.174 1,221,997 +0.08(+1.63%)
Nov 07, 2022 5.030 5.191 4.877 5.091 1,084,072 +0.06(+1.13%)
Nov 04, 2022 4.990 5.230 4.903 5.034 2,399,430 +0.01(+0.26%)
Nov 03, 2022 4.750 5.313 4.580 5.021 2,475,664 +0.67(+15.33%)
Nov 02, 2022 4.672 4.746 4.336 4.354 1,168,366 -0.37(-7.85%)
Nov 01, 2022 4.759 4.794 4.689 4.724 488,158 +0.03(+0.65%)
Oct 31, 2022 4.628 4.742 4.576 4.694 525,190 +0.00(+0.09%)
Oct 28, 2022 4.554 4.740 4.528 4.689 550,993 +0.17(+3.66%)
Oct 27, 2022 4.659 4.692 4.515 4.524 560,816 -0.08(-1.71%)
Oct 26, 2022 4.707 4.737 4.598 4.602 488,028 -0.04(-0.85%)
Oct 25, 2022 4.545 4.676 4.519 4.641 603,311 +0.09(+2.01%)
Oct 24, 2022 4.436 4.598 4.423 4.550 618,739 +0.16(+3.57%)
Oct 21, 2022 4.467 4.467 4.301 4.393 464,911 -0.02(-0.40%)
Oct 20, 2022 4.393 4.506 4.362 4.410 550,065 -0.01(-0.20%)
Oct 19, 2022 4.428 4.487 4.327 4.419 481,889 -0.07(-1.55%)
Oct 18, 2022 4.515 4.591 4.415 4.489 529,628 +0.11(+2.49%)
Oct 17, 2022 4.423 4.515 4.301 4.380 606,167 +0.07(+1.72%)
Oct 14, 2022 4.532 4.587 4.268 4.306 453,733 -0.16(-3.52%)
Oct 13, 2022 4.148 4.480 4.131 4.463 492,583 +0.21(+4.82%)
Oct 12, 2022 4.310 4.336 4.229 4.258 293,854 -0.05(-1.11%)
Oct 11, 2022 4.192 4.432 4.148 4.306 580,653 +0.12(+2.81%)
Oct 10, 2022 4.144 4.284 4.138 4.188 377,768 +0.05(+1.27%)
Oct 07, 2022 4.087 4.157 3.991 4.135 511,362 +0.00(+0.00%)
Oct 06, 2022 4.157 4.236 4.087 4.135 350,302 -0.07(-1.56%)
Oct 05, 2022 4.201 4.288 4.114 4.201 396,146 -0.10(-2.43%)
Oct 04, 2022 4.166 4.354 4.166 4.306 607,866 +0.24(+5.79%)
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.