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

MBIA Inc (NY: MBI )

3.720 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2009 1.928 2.028 1.819 1.998 15,484,961 +0.16(+8.79%)
Mar 30, 2009 2.055 2.072 1.832 1.837 12,515,697 -0.32(-14.95%)
Mar 26, 2009 2.159 2.203 2.015 2.159 12,084,473 +0.03(+1.23%)
Mar 25, 2009 2.159 2.242 1.915 2.133 12,715,384 -0.00(-0.20%)
Mar 24, 2009 2.137 2.238 1.972 2.137 11,780,935 -0.07(-2.97%)
Mar 23, 2009 1.989 2.203 1.985 2.203 13,933,450 +0.39(+21.69%)
Mar 20, 2009 2.011 2.050 1.749 1.810 15,775,716 -0.31(-14.57%)
Mar 19, 2009 2.290 2.334 1.928 2.119 15,716,402 -0.10(-4.38%)
Mar 18, 2009 1.854 2.216 1.797 2.216 18,466,882 +0.32(+17.05%)
Mar 17, 2009 1.762 1.893 1.688 1.893 11,686,506 +0.13(+7.43%)
Mar 16, 2009 1.867 1.963 1.745 1.762 13,278,533 -0.09(-4.94%)
Mar 13, 2009 1.745 1.854 1.675 1.854 0 +0.13(+7.60%)
Mar 12, 2009 1.540 1.723 1.444 1.723 15,369,385 +0.09(+5.62%)
Mar 11, 2009 1.618 1.727 1.522 1.631 18,477,308 +0.05(+3.31%)
Mar 10, 2009 1.378 1.605 1.378 1.579 23,919,826 +0.23(+17.15%)
Mar 09, 2009 1.152 1.365 1.112 1.348 20,976,026 +0.24(+22.13%)
Mar 06, 2009 1.012 1.121 0.9771 1.104 0 +0.10(+10.48%)
Mar 05, 2009 1.221 1.221 0.9466 0.9990 25,636,726 -0.26(-20.49%)
Mar 04, 2009 1.112 1.431 1.086 1.256 19,870,866 +0.16(+14.29%)
Mar 02, 2009 1.143 1.204 1.058 1.099 19,409,468 -0.10(-8.03%)
Feb 27, 2009 1.269 1.300 1.095 1.195 0 -0.11(-8.67%)
Feb 26, 2009 1.496 1.522 1.291 1.309 17,434,382 -0.10(-7.41%)
Feb 25, 2009 1.505 1.570 1.409 1.413 19,755,256 -0.09(-5.81%)
Feb 24, 2009 1.483 1.514 1.435 1.501 18,764,816 +0.00(+0.29%)
Feb 23, 2009 1.762 1.780 1.492 1.496 16,158,167 -0.25(-14.25%)
Feb 20, 2009 1.618 1.784 1.553 1.745 0 +0.07(+4.17%)
Feb 19, 2009 1.915 1.967 1.671 1.675 18,625,710 -0.29(-14.86%)
Feb 18, 2009 2.111 2.151 1.531 1.967 65,987,956 +0.45(+29.60%)
Feb 17, 2009 1.531 1.671 1.483 1.518 14,869,140 -0.21(-12.12%)
Feb 13, 2009 1.679 1.819 1.658 1.727 0 -0.03(-1.49%)
Feb 12, 2009 1.749 1.775 1.601 1.754 12,206,805 -0.02(-1.23%)
Feb 11, 2009 1.780 1.858 1.697 1.775 9,197,376 +0.03(+1.50%)
Feb 10, 2009 2.007 2.068 1.736 1.749 14,687,957 -0.28(-13.95%)
Feb 09, 2009 2.063 2.085 1.976 2.033 8,714,412 -0.02(-0.85%)
Feb 06, 2009 1.902 2.142 1.819 2.050 0 +0.20(+10.59%)
Feb 05, 2009 1.693 1.924 1.640 1.854 11,621,895 +0.17(+10.10%)
Feb 04, 2009 1.732 1.758 1.636 1.684 8,086,228 -0.03(-1.53%)
Feb 03, 2009 1.679 1.758 1.627 1.710 9,903,985 +0.05(+2.89%)
Feb 02, 2009 1.675 1.697 1.579 1.662 8,884,320 -0.02(-1.30%)
Jan 30, 2009 1.780 1.789 1.662 1.684 0 -0.04(-2.28%)
Jan 29, 2009 1.806 1.889 1.684 1.723 12,854,330 -0.24(-12.03%)
Jan 28, 2009 1.697 1.963 1.640 1.959 19,397,046 +0.42(+27.56%)
Jan 27, 2009 1.553 1.562 1.357 1.536 14,198,891 -0.03(-1.95%)
Jan 26, 2009 1.562 1.684 1.527 1.566 13,249,304 +0.01(+0.84%)
Jan 23, 2009 1.287 1.562 1.248 1.553 0 +0.23(+17.49%)
Jan 22, 2009 1.461 1.461 1.322 1.322 9,402,838 -0.16(-10.62%)
Jan 21, 2009 1.518 1.518 1.309 1.479 20,228,636 +0.07(+4.95%)
Jan 20, 2009 1.771 1.771 1.400 1.409 20,774,000 -0.38(-21.22%)
Jan 16, 2009 1.797 1.858 1.675 1.789 0 +0.07(+4.33%)
Jan 15, 2009 1.863 1.884 1.662 1.714 21,109,094 -0.16(-8.39%)
Jan 14, 2009 1.976 2.059 1.850 1.871 18,311,670 -0.18(-8.92%)
Jan 13, 2009 2.024 2.146 1.967 2.055 12,734,260 -0.00(-0.21%)
Jan 12, 2009 2.181 2.225 2.024 2.059 12,611,325 -0.14(-6.53%)
Jan 09, 2009 2.500 2.500 2.177 2.203 11,268,775 -0.24(-9.98%)
Jan 08, 2009 2.203 2.517 2.142 2.447 24,911,678 +0.25(+11.53%)
Jan 07, 2009 2.133 2.360 2.098 2.194 14,718,279 -0.02(-0.79%)
Jan 06, 2009 2.212 2.247 2.129 2.212 21,029,242 +0.10(+4.54%)
Jan 05, 2009 1.928 2.225 1.889 2.116 20,696,260 +0.15(+7.78%)
Jan 02, 2009 1.850 2.020 1.754 1.963 0 +0.19(+10.56%)
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.