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

MBIA Inc (NY: MBI )

3.730 +0.100 (+2.75%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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 28, 2023 5.985 6.064 5.963 6.016 926,212 +0.08(+1.32%)
Feb 27, 2023 5.994 6.046 5.856 5.937 1,889,156 -0.02(-0.37%)
Feb 24, 2023 5.802 5.994 5.802 5.959 667,780 +0.07(+1.11%)
Feb 23, 2023 5.902 5.937 5.869 5.893 612,267 +0.02(+0.37%)
Feb 22, 2023 5.732 5.896 5.682 5.872 927,799 +0.14(+2.36%)
Feb 21, 2023 5.688 5.806 5.673 5.736 610,261 +0.00(+0.00%)
Feb 17, 2023 5.758 5.763 5.706 5.736 678,703 -0.00(-0.08%)
Feb 16, 2023 5.710 5.824 5.680 5.741 436,050 -0.03(-0.60%)
Feb 15, 2023 5.723 5.784 5.658 5.776 378,132 +0.03(+0.46%)
Feb 14, 2023 5.850 5.885 5.749 5.749 325,783 -0.12(-2.08%)
Feb 13, 2023 5.880 5.937 5.797 5.872 810,310 -0.02(-0.30%)
Feb 10, 2023 5.448 5.898 5.431 5.889 914,406 +0.43(+7.91%)
Feb 09, 2023 5.697 5.749 5.453 5.457 798,876 -0.22(-3.92%)
Feb 08, 2023 5.619 5.693 5.601 5.680 574,303 +0.01(+0.15%)
Feb 07, 2023 5.684 5.745 5.614 5.671 657,943 -0.04(-0.76%)
Feb 06, 2023 5.667 5.728 5.601 5.715 1,122,140 +0.04(+0.69%)
Feb 03, 2023 5.680 5.710 5.601 5.675 877,852 +0.01(+0.15%)
Feb 02, 2023 5.715 5.728 5.579 5.667 782,570 -0.02(-0.38%)
Feb 01, 2023 5.610 5.732 5.575 5.688 721,301 +0.01(+0.23%)
Jan 31, 2023 5.579 5.699 5.523 5.675 534,149 +0.10(+1.80%)
Jan 30, 2023 5.697 5.723 5.562 5.575 477,996 -0.14(-2.37%)
Jan 27, 2023 5.815 5.891 5.701 5.710 712,161 -0.13(-2.17%)
Jan 26, 2023 5.736 5.841 5.706 5.837 752,381 +0.12(+2.14%)
Jan 25, 2023 5.684 5.719 5.640 5.715 340,640 -0.02(-0.30%)
Jan 24, 2023 5.625 5.745 5.625 5.732 241,940 +0.08(+1.39%)
Jan 23, 2023 5.614 5.723 5.614 5.653 452,589 +0.03(+0.47%)
Jan 20, 2023 5.588 5.627 5.501 5.627 459,455 +0.11(+1.98%)
Jan 19, 2023 5.536 5.575 5.453 5.518 456,764 -0.07(-1.33%)
Jan 18, 2023 5.754 5.817 5.592 5.592 531,212 -0.17(-3.03%)
Jan 17, 2023 5.802 5.876 5.710 5.767 523,647 -0.03(-0.45%)
Jan 13, 2023 5.776 5.869 5.765 5.793 761,471 -0.03(-0.45%)
Jan 12, 2023 5.523 5.824 5.523 5.819 706,976 +0.31(+5.54%)
Jan 11, 2023 5.453 5.553 5.435 5.514 490,517 +0.07(+1.28%)
Jan 10, 2023 5.396 5.483 5.396 5.444 399,424 +0.01(+0.24%)
Jan 09, 2023 5.601 5.662 5.427 5.431 553,928 -0.11(-1.97%)
Jan 06, 2023 5.553 5.584 5.457 5.540 544,118 +0.04(+0.79%)
Jan 05, 2023 5.614 5.632 5.483 5.496 621,269 -0.15(-2.63%)
Jan 04, 2023 5.553 5.701 5.518 5.645 872,950 +0.16(+2.86%)
Jan 03, 2023 5.662 5.710 5.453 5.488 671,166 -0.12(-2.10%)
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%)
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.