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: 6:30 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 (%)
Feb 26, 2010 2.137 2.137 2.072 2.103 6,065,966 -0.02(-1.03%)
Feb 25, 2010 2.094 2.129 2.059 2.124 8,210,907 -0.00(-0.21%)
Feb 24, 2010 2.129 2.137 2.085 2.129 8,481,616 +0.03(+1.46%)
Feb 23, 2010 2.203 2.281 2.094 2.098 31,909,160 -0.05(-2.24%)
Feb 22, 2010 2.203 2.203 2.133 2.146 7,633,739 -0.03(-1.60%)
Feb 19, 2010 2.164 2.225 2.151 2.181 9,349,310 -0.04(-1.77%)
Feb 18, 2010 2.220 2.260 2.133 2.220 11,635,498 -0.01(-0.39%)
Feb 17, 2010 2.242 2.277 2.207 2.229 11,736,029 +0.03(+1.19%)
Feb 16, 2010 2.098 2.212 2.059 2.203 8,422,377 +0.12(+5.65%)
Feb 12, 2010 2.076 2.085 2.085 2.085 12,984,882 -0.03(-1.24%)
Feb 11, 2010 2.207 2.238 2.107 2.111 11,507,284 -0.11(-4.91%)
Feb 10, 2010 2.203 2.238 2.177 2.220 8,044,964 +0.02(+0.99%)
Feb 09, 2010 2.216 2.255 2.137 2.199 6,878,365 +0.07(+3.49%)
Feb 08, 2010 2.129 2.264 2.090 2.124 9,138,085 +0.03(+1.25%)
Feb 05, 2010 2.124 2.155 1.985 2.098 9,855,082 -0.01(-0.41%)
Feb 04, 2010 2.220 2.220 2.107 2.107 8,159,340 -0.12(-5.29%)
Feb 03, 2010 2.281 2.312 2.225 2.225 6,644,542 -0.08(-3.59%)
Feb 02, 2010 2.264 2.321 2.242 2.308 7,409,193 +0.10(+4.65%)
Feb 01, 2010 2.233 2.268 2.168 2.205 6,782,384 +0.05(+2.54%)
Jan 29, 2010 2.329 2.334 2.111 2.151 13,259,127 -0.17(-7.16%)
Jan 28, 2010 2.325 2.347 2.233 2.316 11,733,187 +0.02(+0.95%)
Jan 27, 2010 2.220 2.295 2.172 2.295 10,886,119 +0.10(+4.57%)
Jan 26, 2010 2.146 2.303 2.129 2.194 12,396,786 +0.03(+1.41%)
Jan 25, 2010 2.181 2.251 2.094 2.164 9,539,160 +0.02(+0.81%)
Jan 22, 2010 2.225 2.281 2.129 2.146 16,349,340 -0.14(-6.11%)
Jan 21, 2010 2.425 2.473 2.273 2.286 12,445,126 -0.16(-6.60%)
Jan 20, 2010 2.364 2.486 2.356 2.447 15,025,585 +0.07(+2.75%)
Jan 19, 2010 2.334 2.395 2.303 2.382 13,169,011 +0.03(+1.11%)
Jan 15, 2010 2.390 2.356 2.356 2.356 16,458,567 -0.06(-2.35%)
Jan 14, 2010 2.373 2.460 2.303 2.412 18,557,650 +0.03(+1.47%)
Jan 13, 2010 2.185 2.390 2.168 2.377 23,997,854 +0.17(+7.92%)
Jan 12, 2010 2.247 2.281 2.094 2.203 21,985,554 -0.09(-3.81%)
Jan 11, 2010 2.347 2.351 2.247 2.290 11,379,452 -0.03(-1.32%)
Jan 08, 2010 2.238 2.360 2.216 2.321 22,861,830 +0.03(+1.14%)
Jan 07, 2010 1.967 2.316 1.967 2.295 48,111,932 +0.33(+16.63%)
Jan 06, 2010 2.033 2.033 1.954 1.967 8,693,666 -0.03(-1.74%)
Jan 05, 2010 1.841 2.020 1.841 2.002 21,425,394 +0.17(+9.29%)
Jan 04, 2010 1.797 1.889 1.767 1.832 14,426,020 +0.10(+5.53%)
Dec 31, 2009 1.767 1.736 1.736 1.736 5,793,142 -0.00(-0.25%)
Dec 30, 2009 1.754 1.771 1.727 1.741 6,883,526 -0.03(-1.72%)
Dec 29, 2009 1.819 1.898 1.771 1.771 14,497,098 -0.02(-0.98%)
Dec 28, 2009 1.928 1.937 1.758 1.789 15,430,285 -0.10(-5.31%)
Dec 24, 2009 1.837 1.959 1.802 1.889 11,458,831 +0.08(+4.59%)
Dec 23, 2009 1.845 1.880 1.767 1.806 14,573,607 -0.07(-3.94%)
Dec 22, 2009 1.575 1.893 1.566 1.880 47,375,228 +0.39(+26.02%)
Dec 21, 2009 1.566 1.597 1.466 1.492 29,874,540 -0.02(-1.44%)
Dec 18, 2009 1.435 1.592 1.435 1.514 86,716,248 +0.08(+5.79%)
Dec 17, 2009 1.426 1.461 1.418 1.431 14,826,863 -0.02(-1.50%)
Dec 16, 2009 1.435 1.479 1.426 1.453 13,459,722 +0.03(+2.46%)
Dec 15, 2009 1.479 1.488 1.418 1.418 16,761,781 -0.06(-4.13%)
Dec 14, 2009 1.474 1.488 1.466 1.479 25,552,770 -0.12(-7.63%)
Dec 11, 2009 1.540 1.610 1.518 1.601 11,422,139 +0.08(+5.46%)
Dec 10, 2009 1.583 1.583 1.505 1.518 13,475,063 -0.06(-3.87%)
Dec 09, 2009 1.627 1.627 1.553 1.579 8,766,470 +0.00(+0.00%)
Dec 08, 2009 1.601 1.649 1.570 1.579 9,521,018 -0.04(-2.69%)
Dec 07, 2009 1.623 1.669 1.579 1.623 12,982,714 +0.01(+0.81%)
Dec 04, 2009 1.636 1.658 1.557 1.610 15,327,670 +0.01(+0.82%)
Dec 03, 2009 1.645 1.688 1.588 1.597 22,770,546 +0.02(+1.39%)
Dec 02, 2009 1.597 1.636 1.557 1.575 10,536,266 -0.02(-1.37%)
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.