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: 4:10 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 (%)
Aug 31, 2009 2.683 3.071 2.644 2.931 33,217,366 +0.10(+3.38%)
Aug 28, 2009 3.040 3.054 2.639 2.835 54,822,836 -0.03(-1.22%)
Aug 27, 2009 2.434 2.945 2.316 2.870 57,439,820 +0.43(+17.50%)
Aug 26, 2009 2.473 2.491 2.377 2.443 7,261,404 -0.02(-0.88%)
Aug 25, 2009 2.452 2.517 2.399 2.465 11,515,653 +0.10(+4.24%)
Aug 24, 2009 2.434 2.526 2.338 2.364 11,682,057 -0.02(-0.91%)
Aug 21, 2009 2.334 2.434 2.334 2.386 9,978,078 +0.08(+3.40%)
Aug 20, 2009 2.273 2.356 2.251 2.308 10,869,731 +0.07(+3.32%)
Aug 19, 2009 2.203 2.286 2.190 2.233 9,828,249 -0.01(-0.39%)
Aug 18, 2009 2.212 2.290 2.185 2.242 11,395,364 +0.05(+2.38%)
Aug 17, 2009 2.251 2.264 2.172 2.190 12,282,910 -0.15(-6.34%)
Aug 14, 2009 2.364 2.364 2.247 2.338 10,242,336 -0.02(-0.92%)
Aug 13, 2009 2.456 2.456 2.225 2.360 15,113,543 -0.03(-1.28%)
Aug 12, 2009 2.334 2.438 2.281 2.390 20,168,532 +0.04(+1.67%)
Aug 11, 2009 2.390 2.521 2.225 2.351 38,981,216 -0.34(-12.64%)
Aug 10, 2009 2.617 2.709 2.534 2.691 20,095,764 +0.12(+4.75%)
Aug 07, 2009 2.683 2.687 2.502 2.569 32,577,860 -0.13(-4.85%)
Aug 06, 2009 2.940 3.032 2.622 2.700 59,937,508 +0.29(+11.94%)
Aug 05, 2009 2.552 2.587 2.316 2.412 31,360,798 -0.03(-1.23%)
Aug 04, 2009 1.941 2.508 1.937 2.442 46,081,192 +0.50(+26.06%)
Aug 03, 2009 1.863 1.946 1.854 1.938 5,897,497 +0.11(+6.01%)
Jul 31, 2009 1.871 1.889 1.819 1.828 5,531,090 -0.04(-2.10%)
Jul 30, 2009 1.854 1.963 1.823 1.867 5,848,857 +0.07(+3.63%)
Jul 29, 2009 1.854 1.889 1.793 1.802 5,958,989 -0.11(-5.71%)
Jul 28, 2009 1.932 1.980 1.845 1.911 6,584,797 -0.10(-4.78%)
Jul 27, 2009 1.994 2.024 1.954 2.007 6,388,453 +0.09(+4.78%)
Jul 24, 2009 1.815 1.954 1.797 1.915 229 +0.08(+4.28%)
Jul 23, 2009 1.780 1.841 1.775 1.837 4,635,868 +0.05(+2.68%)
Jul 22, 2009 1.780 1.828 1.758 1.789 4,442,728 -0.01(-0.49%)
Jul 21, 2009 1.884 1.915 1.789 1.797 3,764,265 -0.07(-3.51%)
Jul 20, 2009 1.745 1.876 1.745 1.863 6,282,770 +0.13(+7.56%)
Jul 17, 2009 1.749 1.775 1.719 1.732 3,221,902 -0.04(-2.46%)
Jul 16, 2009 1.832 1.850 1.727 1.775 6,746,224 -0.08(-4.24%)
Jul 15, 2009 1.806 1.858 1.789 1.854 6,547,768 +0.10(+5.99%)
Jul 14, 2009 1.719 1.797 1.688 1.749 6,677,009 +0.05(+2.82%)
Jul 13, 2009 1.618 1.706 1.618 1.701 5,740,304 +0.11(+6.85%)
Jul 10, 2009 1.614 1.627 1.557 1.592 3,478,487 -0.05(-2.93%)
Jul 09, 2009 1.666 1.684 1.603 1.640 5,083,862 +0.00(+0.27%)
Jul 08, 2009 1.745 1.758 1.601 1.636 7,808,693 -0.09(-5.06%)
Jul 07, 2009 1.767 1.789 1.714 1.723 6,598,047 -0.05(-2.95%)
Jul 06, 2009 1.754 1.789 1.714 1.775 7,482,575 +0.05(+2.78%)
Jul 02, 2009 1.810 1.832 1.727 1.727 5,542,889 -0.11(-5.94%)
Jul 01, 2009 1.880 1.902 1.806 1.837 5,563,812 -0.05(-2.77%)
Jun 30, 2009 1.963 1.967 1.843 1.889 6,824,439 -0.06(-3.13%)
Jun 29, 2009 1.850 1.959 1.828 1.950 6,820,982 +0.11(+5.92%)
Jun 26, 2009 1.797 1.863 1.775 1.841 8,905,699 -0.01(-0.71%)
Jun 25, 2009 1.850 1.893 1.797 1.854 7,643,514 -0.00(-0.23%)
Jun 24, 2009 1.924 2.015 1.841 1.858 8,261,271 -0.02(-0.93%)
Jun 23, 2009 1.985 2.015 1.845 1.876 14,458,407 -0.05(-2.71%)
Jun 22, 2009 2.133 2.142 1.928 1.928 11,197,662 -0.23(-10.53%)
Jun 19, 2009 2.177 2.201 2.146 2.155 8,064,443 +0.01(+0.61%)
Jun 18, 2009 2.203 2.238 2.129 2.142 7,182,616 -0.03(-1.41%)
Jun 17, 2009 2.203 2.268 2.164 2.172 8,973,454 -0.03(-1.39%)
Jun 16, 2009 2.329 2.382 2.199 2.203 13,027,532 -0.13(-5.43%)
Jun 15, 2009 2.500 2.526 2.329 2.329 10,293,275 -0.22(-8.72%)
Jun 12, 2009 2.491 2.596 2.491 2.552 6,820,464 +0.00(+0.17%)
Jun 11, 2009 2.687 2.718 2.530 2.548 10,783,147 -0.14(-5.04%)
Jun 10, 2009 2.849 2.853 2.661 2.683 7,597,606 -0.11(-3.91%)
Jun 09, 2009 2.683 2.814 2.670 2.792 7,757,478 +0.12(+4.58%)
Jun 08, 2009 2.705 2.722 2.639 2.670 10,231,515 -0.07(-2.55%)
Jun 05, 2009 2.927 2.966 2.683 2.739 12,153,149 -0.16(-5.42%)
Jun 04, 2009 2.905 2.931 2.787 2.897 8,410,902 +0.02(+0.76%)
Jun 03, 2009 2.958 3.058 2.840 2.875 7,698,453 -0.13(-4.35%)
Jun 02, 2009 2.997 3.097 2.958 3.006 8,156,116 -0.02(-0.72%)
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.