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 (%)
Feb 29, 2008 5.872 5.972 5.571 5.658 29,548,704 -0.48(-7.75%)
Feb 28, 2008 6.491 6.491 5.985 6.133 19,504,534 -0.34(-5.32%)
Feb 27, 2008 6.469 6.665 6.347 6.478 18,461,682 -0.19(-2.81%)
Feb 26, 2008 6.251 6.740 6.055 6.665 54,378,944 +0.31(+4.80%)
Feb 25, 2008 5.409 6.652 5.147 6.360 60,605,388 +1.05(+19.70%)
Feb 22, 2008 5.065 5.409 4.689 5.313 33,052,622 +0.12(+2.35%)
Feb 21, 2008 5.387 5.409 5.126 5.191 14,348,690 -0.12(-2.30%)
Feb 20, 2008 5.043 5.400 5.021 5.313 15,719,045 +0.21(+4.10%)
Feb 19, 2008 5.501 5.505 5.078 5.104 18,350,434 -0.24(-4.41%)
Feb 18, 2008 5.370 5.523 5.126 5.339 0 +0.00(+0.00%)
Feb 15, 2008 5.370 5.523 5.126 5.339 21,903,838 -0.17(-3.01%)
Feb 14, 2008 5.261 5.754 4.716 5.505 34,187,428 +0.43(+8.42%)
Feb 13, 2008 5.099 5.318 4.921 5.078 25,028,556 +0.06(+1.22%)
Feb 12, 2008 5.828 5.924 4.955 5.017 48,214,412 -0.91(-15.32%)
Feb 11, 2008 6.526 6.526 5.828 5.924 26,801,686 -0.44(-6.99%)
Feb 08, 2008 5.741 6.604 5.736 6.369 91,182,000 +0.17(+2.82%)
Feb 07, 2008 6.221 6.718 6.155 6.194 29,854,094 -0.03(-0.56%)
Feb 06, 2008 6.299 6.495 6.133 6.229 17,329,826 -0.27(-4.16%)
Feb 05, 2008 6.434 7.189 6.269 6.500 44,440,592 -0.21(-3.18%)
Feb 04, 2008 7.006 7.028 6.565 6.713 21,742,680 -0.42(-5.93%)
Feb 01, 2008 7.507 7.568 6.474 7.137 52,675,584 +0.38(+5.55%)
Jan 31, 2008 5.274 6.923 5.147 6.761 66,639,956 +0.67(+11.03%)
Jan 30, 2008 6.844 6.844 5.553 6.090 35,459,908 -0.88(-12.64%)
Jan 29, 2008 6.583 7.241 6.290 6.971 35,714,396 +0.75(+12.06%)
Jan 28, 2008 5.911 6.478 5.501 6.221 19,108,226 +0.03(+0.42%)
Jan 25, 2008 6.604 6.980 5.824 6.194 37,396,584 -0.09(-1.39%)
Jan 24, 2008 7.835 7.983 5.597 6.282 76,051,264 -0.96(-13.31%)
Jan 23, 2008 5.152 7.656 5.143 7.246 78,501,432 +1.78(+32.56%)
Jan 22, 2008 4.162 5.758 3.926 5.466 70,758,048 +1.74(+46.55%)
Jan 18, 2008 3.887 3.926 2.945 3.730 71,039,000 -0.29(-7.27%)
Jan 17, 2008 4.589 4.798 3.328 4.022 76,477,800 -1.82(-31.19%)
Jan 16, 2008 6.194 6.713 5.697 5.845 39,800,316 -1.16(-16.51%)
Jan 15, 2008 7.198 7.259 6.783 7.001 17,236,420 -0.44(-5.87%)
Jan 14, 2008 7.062 7.621 6.988 7.438 24,881,064 +0.20(+2.77%)
Jan 11, 2008 6.334 7.634 5.954 7.237 47,449,408 +1.08(+17.58%)
Jan 10, 2008 5.667 6.631 5.475 6.155 43,030,264 +0.31(+5.30%)
Jan 09, 2008 6.543 6.543 4.846 5.845 74,828,344 -0.25(-4.15%)
Jan 08, 2008 7.883 7.883 5.680 6.098 43,238,904 -1.59(-20.66%)
Jan 07, 2008 7.621 7.917 7.525 7.686 17,288,260 +0.03(+0.34%)
Jan 04, 2008 7.804 7.939 7.560 7.660 14,257,283 -0.43(-5.34%)
Jan 03, 2008 8.336 8.358 7.865 8.092 11,539,249 -0.19(-2.27%)
Jan 02, 2008 8.288 8.615 8.136 8.280 17,426,882 +0.15(+1.88%)
Jan 01, 2008 8.175 8.498 7.760 8.127 0 +0.00(+0.00%)
Dec 31, 2007 8.175 8.498 7.760 8.127 23,207,654 -0.05(-0.59%)
Dec 28, 2007 9.139 9.161 8.040 8.175 43,323,900 -1.54(-15.85%)
Dec 27, 2007 9.702 10.12 9.523 9.715 16,721,421 -0.03(-0.27%)
Dec 26, 2007 8.847 9.889 8.729 9.741 21,706,340 +0.96(+10.98%)
Dec 24, 2007 8.755 8.960 8.633 8.777 7,205,299 +0.04(+0.45%)
Dec 21, 2007 9.313 9.422 8.432 8.738 41,921,460 +0.03(+0.40%)
Dec 20, 2007 10.31 10.31 8.218 8.703 119,689,032 -3.08(-26.17%)
Dec 19, 2007 12.31 12.60 10.74 11.79 33,849,684 -0.45(-3.64%)
Dec 18, 2007 12.51 12.84 12.09 12.23 14,823,881 -0.22(-1.75%)
Dec 17, 2007 12.79 12.96 12.05 12.45 20,410,478 +0.41(+3.41%)
Dec 14, 2007 12.65 12.65 12.00 12.04 25,526,986 -0.83(-6.47%)
Dec 13, 2007 13.53 13.77 12.58 12.87 24,247,596 -1.05(-7.55%)
Dec 12, 2007 14.87 15.36 13.34 13.92 24,436,836 -0.47(-3.27%)
Dec 11, 2007 14.62 15.12 13.78 14.40 25,374,896 -0.41(-2.80%)
Dec 10, 2007 13.15 16.66 12.96 14.81 47,245,184 +1.72(+13.17%)
Dec 07, 2007 13.11 13.20 12.57 13.09 20,406,652 +0.07(+0.54%)
Dec 06, 2007 12.17 13.45 11.82 13.02 37,688,444 +1.06(+8.83%)
Dec 05, 2007 14.44 15.36 11.27 11.96 66,674,480 -2.27(-15.97%)
Dec 04, 2007 14.33 14.73 13.99 14.23 9,920,523 -0.55(-3.69%)
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.