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 (%)
Mar 29, 2019 4.336 4.336 4.144 4.153 2,616,782 -0.16(-3.64%)
Mar 28, 2019 4.336 4.340 4.244 4.310 1,240,935 -0.02(-0.40%)
Mar 27, 2019 4.515 4.550 4.314 4.327 1,363,173 -0.17(-3.88%)
Mar 26, 2019 4.563 4.580 4.476 4.502 599,331 -0.02(-0.39%)
Mar 25, 2019 4.497 4.580 4.463 4.519 745,284 +0.02(+0.39%)
Mar 22, 2019 4.554 4.580 4.493 4.502 1,308,964 -0.07(-1.53%)
Mar 21, 2019 4.458 4.585 4.458 4.572 1,076,849 +0.08(+1.85%)
Mar 20, 2019 4.467 4.528 4.454 4.489 840,162 +0.02(+0.39%)
Mar 19, 2019 4.511 4.515 4.456 4.471 917,361 -0.01(-0.29%)
Mar 18, 2019 4.467 4.537 4.454 4.484 860,762 -0.01(-0.19%)
Mar 15, 2019 4.489 4.539 4.423 4.493 3,051,881 +0.01(+0.19%)
Mar 14, 2019 4.493 4.506 4.454 4.484 666,409 -0.00(-0.10%)
Mar 13, 2019 4.511 4.559 4.476 4.489 794,220 +0.00(+0.00%)
Mar 12, 2019 4.537 4.580 4.476 4.489 1,019,268 -0.05(-1.06%)
Mar 11, 2019 4.511 4.593 4.502 4.537 1,165,806 +0.06(+1.27%)
Mar 08, 2019 4.541 4.572 4.471 4.480 1,189,071 -0.09(-1.91%)
Mar 07, 2019 4.641 4.644 4.559 4.567 1,155,015 -0.09(-1.97%)
Mar 06, 2019 4.676 4.737 4.620 4.659 1,825,423 +0.01(+0.28%)
Mar 05, 2019 4.702 4.724 4.628 4.646 1,381,941 -0.03(-0.56%)
Mar 04, 2019 4.646 4.750 4.559 4.672 2,766,655 +0.04(+0.94%)
Mar 01, 2019 4.362 4.646 4.284 4.628 3,808,376 +0.30(+6.85%)
Feb 28, 2019 4.310 4.362 4.275 4.332 2,106,243 -0.01(-0.20%)
Feb 27, 2019 4.284 4.349 4.271 4.340 869,645 +0.04(+0.91%)
Feb 26, 2019 4.236 4.332 4.210 4.301 861,275 +0.05(+1.23%)
Feb 25, 2019 4.362 4.397 4.236 4.249 1,163,499 -0.10(-2.31%)
Feb 22, 2019 4.327 4.362 4.279 4.349 711,333 +0.03(+0.61%)
Feb 21, 2019 4.336 4.345 4.284 4.323 599,352 -0.03(-0.80%)
Feb 20, 2019 4.319 4.358 4.301 4.358 1,092,439 +0.03(+0.60%)
Feb 19, 2019 4.258 4.349 4.258 4.332 946,028 +0.05(+1.12%)
Feb 15, 2019 4.253 4.319 4.236 4.284 1,004,991 +0.06(+1.45%)
Feb 14, 2019 4.271 4.271 4.194 4.223 828,386 -0.08(-1.83%)
Feb 13, 2019 4.249 4.332 4.249 4.301 1,292,972 +0.04(+1.02%)
Feb 12, 2019 4.336 4.358 4.251 4.258 1,597,420 -0.05(-1.21%)
Feb 11, 2019 4.249 4.319 4.201 4.310 935,604 +0.09(+2.07%)
Feb 08, 2019 4.214 4.262 4.170 4.223 623,076 -0.00(-0.10%)
Feb 07, 2019 4.262 4.275 4.144 4.227 723,013 -0.05(-1.12%)
Feb 06, 2019 4.258 4.306 4.242 4.275 927,840 +0.01(+0.20%)
Feb 05, 2019 4.170 4.275 4.148 4.266 1,424,749 +0.11(+2.62%)
Feb 04, 2019 4.175 4.196 4.092 4.157 997,408 -0.03(-0.73%)
Feb 01, 2019 4.192 4.249 4.166 4.188 924,069 -0.00(-0.10%)
Jan 31, 2019 4.100 4.205 4.100 4.192 1,426,418 +0.07(+1.69%)
Jan 30, 2019 4.100 4.144 4.048 4.122 800,020 +0.05(+1.29%)
Jan 29, 2019 4.092 4.127 4.053 4.070 701,536 -0.03(-0.85%)
Jan 28, 2019 4.048 4.114 4.018 4.105 741,071 +0.00(+0.11%)
Jan 25, 2019 4.114 4.179 4.072 4.100 761,996 +0.04(+0.97%)
Jan 24, 2019 4.135 4.201 4.053 4.061 1,167,213 -0.08(-1.90%)
Jan 23, 2019 4.092 4.153 4.070 4.140 1,563,309 +0.05(+1.28%)
Jan 22, 2019 4.100 4.122 3.965 4.087 1,786,353 -0.05(-1.16%)
Jan 18, 2019 4.166 4.188 4.114 4.135 1,826,819 -0.01(-0.21%)
Jan 17, 2019 4.140 4.183 4.096 4.144 1,073,490 -0.03(-0.63%)
Jan 16, 2019 4.026 4.196 4.013 4.170 1,993,713 +0.14(+3.58%)
Jan 15, 2019 4.031 4.053 3.983 4.026 1,145,520 -0.02(-0.54%)
Jan 14, 2019 4.048 4.100 4.007 4.048 1,809,481 -0.04(-0.96%)
Jan 11, 2019 4.035 4.096 4.024 4.087 984,588 +0.01(+0.32%)
Jan 10, 2019 4.079 4.122 4.039 4.074 1,199,598 +0.00(+0.00%)
Jan 09, 2019 4.035 4.087 4.013 4.074 1,169,934 +0.04(+0.97%)
Jan 08, 2019 4.066 4.083 4.005 4.035 1,459,940 +0.00(+0.11%)
Jan 07, 2019 3.978 4.053 3.939 4.031 1,807,822 +0.05(+1.32%)
Jan 04, 2019 3.943 4.031 3.915 3.978 2,139,274 +0.07(+1.79%)
Jan 03, 2019 3.874 3.919 3.813 3.909 2,398,332 +0.02(+0.56%)
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.