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 (%)
Nov 30, 2009 1.501 1.544 1.474 1.509 12,478,320 +0.03(+1.76%)
Nov 27, 2009 1.466 1.536 1.440 1.483 10,312,142 -0.10(-6.08%)
Nov 25, 2009 1.522 1.614 1.470 1.579 19,021,056 +0.08(+5.23%)
Nov 24, 2009 1.549 1.549 1.470 1.501 10,784,896 -0.04(-2.82%)
Nov 23, 2009 1.570 1.605 1.531 1.544 12,572,744 +0.02(+1.43%)
Nov 20, 2009 1.527 1.562 1.505 1.522 11,140,801 -0.03(-2.24%)
Nov 19, 2009 1.636 1.640 1.549 1.557 16,566,333 -0.11(-6.54%)
Nov 18, 2009 1.505 1.741 1.505 1.666 38,539,152 +0.15(+10.09%)
Nov 17, 2009 1.405 1.570 1.405 1.514 29,742,670 +0.09(+6.12%)
Nov 16, 2009 1.583 1.583 1.392 1.426 32,324,052 -0.13(-8.15%)
Nov 13, 2009 1.614 1.636 1.531 1.553 24,094,816 -0.08(-4.81%)
Nov 12, 2009 1.671 1.679 1.605 1.631 24,950,532 -0.00(-0.27%)
Nov 11, 2009 1.601 1.701 1.549 1.636 46,160,224 +0.10(+6.53%)
Nov 10, 2009 1.767 1.837 1.501 1.536 90,544,616 -0.56(-26.67%)
Nov 09, 2009 1.980 2.111 1.924 2.094 28,425,850 +0.20(+10.34%)
Nov 06, 2009 1.775 1.915 1.749 1.898 17,678,258 +0.10(+5.84%)
Nov 05, 2009 1.941 1.954 1.767 1.793 28,809,372 -0.14(-7.01%)
Nov 04, 2009 1.976 2.155 1.893 1.928 39,348,600 +0.14(+7.54%)
Nov 03, 2009 1.693 1.802 1.658 1.793 16,789,198 +0.07(+4.05%)
Nov 02, 2009 1.810 1.828 1.662 1.723 19,065,102 -0.05(-2.71%)
Oct 30, 2009 1.950 1.994 1.749 1.771 19,072,978 -0.17(-8.76%)
Oct 29, 2009 1.880 1.976 1.810 1.941 16,773,784 +0.19(+10.70%)
Oct 28, 2009 1.884 1.898 1.745 1.754 17,941,748 -0.16(-8.22%)
Oct 27, 2009 2.007 2.037 1.906 1.911 10,709,157 -0.09(-4.37%)
Oct 26, 2009 2.164 2.225 1.994 1.998 12,820,913 -0.16(-7.47%)
Oct 23, 2009 2.216 2.220 2.159 2.159 10,068,573 -0.11(-4.81%)
Oct 22, 2009 2.242 2.290 2.220 2.268 8,751,152 +0.02(+0.97%)
Oct 21, 2009 2.329 2.356 2.247 2.247 9,291,161 -0.05(-2.09%)
Oct 20, 2009 2.312 2.329 2.286 2.295 9,923,966 -0.10(-4.01%)
Oct 19, 2009 2.430 2.486 2.373 2.390 10,860,774 -0.02(-0.72%)
Oct 16, 2009 2.452 2.491 2.399 2.408 15,095,593 -0.17(-6.44%)
Oct 15, 2009 2.652 2.665 2.548 2.574 14,339,124 -0.10(-3.91%)
Oct 14, 2009 2.726 2.739 2.648 2.678 11,754,515 +0.01(+0.33%)
Oct 13, 2009 2.691 2.718 2.644 2.670 11,507,605 -0.05(-1.77%)
Oct 12, 2009 2.683 2.739 2.670 2.718 17,428,470 +0.03(+1.14%)
Oct 09, 2009 2.713 2.739 2.648 2.687 13,577,176 -0.04(-1.60%)
Oct 08, 2009 2.744 2.766 2.718 2.731 17,210,828 +0.02(+0.64%)
Oct 07, 2009 2.744 2.770 2.670 2.713 15,059,226 -0.01(-0.48%)
Oct 06, 2009 2.883 2.897 2.670 2.726 30,334,858 -0.08(-2.80%)
Oct 05, 2009 3.045 3.045 2.792 2.805 25,622,338 -0.19(-6.40%)
Oct 02, 2009 3.075 3.424 2.849 2.997 19,667,338 -0.03(-1.01%)
Oct 01, 2009 3.355 31.76 3.001 3.027 23,738,972 -0.36(-10.57%)
Sep 30, 2009 3.433 3.479 3.289 3.385 15,718,596 -0.03(-0.89%)
Sep 29, 2009 3.289 3.573 3.272 3.416 25,714,984 +0.03(+0.90%)
Sep 28, 2009 3.245 3.586 3.228 3.385 20,232,454 +0.17(+5.15%)
Sep 25, 2009 3.228 3.355 3.171 3.219 13,511,084 -0.05(-1.60%)
Sep 24, 2009 3.429 3.529 3.217 3.272 18,798,434 -0.11(-3.23%)
Sep 23, 2009 3.512 3.612 3.372 3.381 36,269,248 -0.21(-5.95%)
Sep 22, 2009 3.010 3.725 2.975 3.594 93,261,784 +0.65(+21.89%)
Sep 21, 2009 2.997 3.040 2.923 2.949 15,261,153 -0.10(-3.43%)
Sep 18, 2009 2.984 3.110 2.897 3.054 20,686,192 +0.14(+4.63%)
Sep 17, 2009 3.014 3.141 2.918 2.918 13,562,454 -0.03(-1.18%)
Sep 16, 2009 2.992 3.136 2.892 2.953 18,899,854 -0.02(-0.59%)
Sep 15, 2009 3.071 3.071 2.923 2.971 15,566,910 -0.04(-1.45%)
Sep 14, 2009 2.753 3.032 2.748 3.014 21,140,214 +0.19(+6.64%)
Sep 11, 2009 2.892 2.923 2.753 2.827 12,996,305 -0.07(-2.26%)
Sep 10, 2009 2.827 2.914 2.713 2.892 12,407,941 +0.06(+2.00%)
Sep 09, 2009 2.766 2.875 2.735 2.835 9,942,658 +0.05(+1.88%)
Sep 08, 2009 2.726 2.805 2.670 2.783 11,733,675 +0.06(+2.24%)
Sep 04, 2009 2.657 2.731 2.582 2.722 10,655,973 +0.08(+3.14%)
Sep 03, 2009 2.661 2.683 2.574 2.639 8,677,568 +0.10(+3.77%)
Sep 02, 2009 2.596 2.670 2.534 2.543 14,866,485 -0.14(-5.06%)
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.