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: 6:30 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 (%)
Dec 31, 2021 5.845 6.918 5.845 6.888 2,344,807 +1.06(+18.19%)
Dec 30, 2021 5.715 5.893 5.715 5.828 754,247 +0.13(+2.30%)
Dec 29, 2021 5.440 5.697 5.270 5.697 808,655 +0.26(+4.73%)
Dec 28, 2021 5.331 5.479 5.331 5.440 653,365 +0.07(+1.30%)
Dec 27, 2021 5.444 5.444 5.291 5.370 429,305 -0.06(-1.05%)
Dec 23, 2021 5.405 5.448 5.261 5.427 464,166 +0.09(+1.63%)
Dec 22, 2021 5.195 5.398 5.171 5.339 1,092,772 +0.11(+2.17%)
Dec 21, 2021 4.977 5.243 4.977 5.226 497,720 +0.27(+5.55%)
Dec 20, 2021 4.916 4.977 4.833 4.951 720,246 -0.09(-1.73%)
Dec 17, 2021 5.051 5.217 4.990 5.038 1,548,131 -0.06(-1.20%)
Dec 16, 2021 5.091 5.226 5.012 5.099 805,111 +0.03(+0.52%)
Dec 15, 2021 4.934 5.104 4.740 5.073 1,120,377 +0.13(+2.56%)
Dec 14, 2021 4.890 5.069 4.864 4.947 560,805 +0.03(+0.71%)
Dec 13, 2021 4.921 4.951 4.807 4.912 722,449 -0.05(-1.05%)
Dec 10, 2021 5.073 5.108 4.881 4.964 487,583 -0.07(-1.47%)
Dec 09, 2021 5.230 5.435 4.973 5.038 729,909 -0.27(-5.17%)
Dec 08, 2021 5.060 5.440 5.060 5.313 1,230,981 +0.23(+4.46%)
Dec 07, 2021 5.130 5.182 5.017 5.086 556,330 +0.06(+1.13%)
Dec 06, 2021 5.021 5.086 4.908 5.030 444,644 +0.09(+1.86%)
Dec 03, 2021 5.078 5.102 4.790 4.938 966,433 -0.13(-2.58%)
Dec 02, 2021 4.964 5.139 4.877 5.069 832,838 +0.14(+2.92%)
Dec 01, 2021 5.256 5.283 4.921 4.925 858,898 -0.21(-4.00%)
Nov 30, 2021 5.291 5.396 5.117 5.130 912,405 -0.20(-3.69%)
Nov 29, 2021 5.405 5.527 5.283 5.326 949,134 +0.03(+0.58%)
Nov 26, 2021 5.309 5.374 5.117 5.296 553,449 -0.21(-3.73%)
Nov 24, 2021 5.527 5.596 5.379 5.501 535,134 -0.12(-2.17%)
Nov 23, 2021 5.771 5.880 5.527 5.623 856,679 -0.13(-2.27%)
Nov 22, 2021 5.758 6.039 5.723 5.754 1,751,231 -0.03(-0.53%)
Nov 19, 2021 5.854 5.911 5.695 5.784 1,049,764 -0.19(-3.21%)
Nov 18, 2021 5.858 6.016 5.784 5.976 1,238,855 +0.14(+2.47%)
Nov 17, 2021 5.968 5.976 5.824 5.832 661,075 -0.14(-2.27%)
Nov 16, 2021 5.985 6.077 5.898 5.968 573,081 -0.03(-0.58%)
Nov 15, 2021 5.989 6.090 5.893 6.002 494,715 +0.01(+0.22%)
Nov 12, 2021 6.138 6.242 5.972 5.989 649,780 -0.15(-2.42%)
Nov 11, 2021 5.954 6.216 5.867 6.138 647,758 +0.20(+3.30%)
Nov 10, 2021 6.133 5.941 1,234,000 -0.24(-3.95%)
Nov 09, 2021 6.700 6.770 6.181 6.186 1,291,374 -0.57(-8.40%)
Nov 08, 2021 6.940 7.028 6.731 6.753 614,211 -0.10(-1.53%)
Nov 05, 2021 6.727 7.084 6.530 6.857 844,756 +0.22(+3.29%)
Nov 04, 2021 6.543 6.740 6.212 6.639 1,110,123 -0.22(-3.18%)
Nov 03, 2021 6.718 6.914 6.631 6.857 856,253 +0.17(+2.61%)
Nov 02, 2021 6.836 6.866 6.465 6.683 725,936 -0.18(-2.67%)
Nov 01, 2021 6.801 6.953 6.779 6.866 422,224 +0.09(+1.29%)
Oct 29, 2021 7.023 7.158 6.748 6.779 895,797 -0.22(-3.12%)
Oct 28, 2021 6.914 7.067 6.753 6.997 1,273,352 +0.14(+2.10%)
Oct 27, 2021 6.465 6.953 6.491 6.853 1,088,620 +0.35(+5.44%)
Oct 26, 2021 6.447 6.500 522,260 +0.03(+0.40%)
Oct 25, 2021 6.609 6.670 6.308 6.474 782,403 -0.14(-2.11%)
Oct 22, 2021 6.617 6.853 6.491 6.613 1,002,971 -0.07(-0.98%)
Oct 21, 2021 6.513 6.696 6.460 6.679 1,112,248 +0.21(+3.24%)
Oct 20, 2021 6.465 6.513 6.146 6.469 814,249 +0.07(+1.02%)
Oct 19, 2021 6.103 6.452 6.077 6.404 1,389,423 +0.27(+4.41%)
Oct 18, 2021 5.876 6.229 5.789 6.133 1,500,059 +0.29(+5.00%)
Oct 15, 2021 5.697 5.880 5.605 5.841 1,048,285 +0.27(+4.94%)
Oct 14, 2021 5.470 5.588 5.405 5.566 523,615 +0.18(+3.32%)
Oct 13, 2021 5.274 5.396 5.226 5.387 349,867 +0.09(+1.65%)
Oct 12, 2021 5.248 5.322 5.165 5.300 255,328 +0.09(+1.67%)
Oct 11, 2021 5.331 5.470 5.204 5.213 592,960 -0.14(-2.69%)
Oct 08, 2021 5.313 5.387 5.248 5.357 353,390 +0.03(+0.66%)
Oct 07, 2021 5.278 5.470 5.265 5.322 571,824 +0.05(+0.91%)
Oct 06, 2021 5.326 5.409 5.270 5.274 543,245 -0.11(-2.11%)
Oct 05, 2021 5.549 5.632 5.370 5.387 1,446,724 -0.14(-2.53%)
Oct 04, 2021 5.732 5.793 5.496 5.527 1,244,183 -0.24(-4.23%)
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.