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 (%)
Feb 28, 2022 6.587 6.792 6.517 6.652 1,046,554 -0.13(-1.93%)
Feb 25, 2022 6.273 6.801 6.500 6.783 933,351 +0.60(+9.66%)
Feb 24, 2022 5.889 6.238 5.819 6.186 958,907 +0.18(+3.05%)
Feb 23, 2022 6.443 6.500 5.985 6.002 849,472 -0.32(-5.04%)
Feb 22, 2022 6.404 6.543 6.238 6.321 1,132,444 -0.11(-1.76%)
Feb 18, 2022 6.434 0 -0.16(-2.38%)
Feb 17, 2022 6.591 6.866 6.548 6.591 879,940 -0.10(-1.56%)
Feb 16, 2022 6.626 6.727 6.530 6.696 460,076 +0.06(+0.85%)
Feb 15, 2022 6.748 6.879 6.591 6.639 813,045 +0.01(+0.13%)
Feb 14, 2022 6.648 6.740 6.546 6.631 556,871 +0.00(+0.00%)
Feb 11, 2022 6.705 6.905 6.508 6.631 831,836 -0.08(-1.17%)
Feb 10, 2022 6.836 6.966 6.574 6.709 1,123,428 -0.24(-3.45%)
Feb 09, 2022 6.962 7.014 6.705 6.949 1,343,229 +0.03(+0.44%)
Feb 08, 2022 6.862 6.980 6.753 6.918 565,401 +0.09(+1.34%)
Feb 07, 2022 6.713 6.927 6.631 6.827 943,745 +0.11(+1.62%)
Feb 04, 2022 6.434 6.766 6.269 6.718 1,213,637 +0.27(+4.19%)
Feb 03, 2022 6.338 6.447 901,461 +0.08(+1.23%)
Feb 02, 2022 6.386 6.460 6.295 6.369 677,977 -0.02(-0.34%)
Feb 01, 2022 5.981 6.399 5.902 6.391 1,430,439 +0.43(+7.17%)
Jan 31, 2022 5.845 6.020 5.963 1,884,134 +0.09(+1.56%)
Jan 28, 2022 5.470 5.874 5.366 5.872 1,177,719 +0.35(+6.40%)
Jan 27, 2022 5.719 5.941 5.422 5.518 1,538,629 -0.14(-2.54%)
Jan 26, 2022 5.793 6.029 5.653 5.662 1,341,037 -0.04(-0.69%)
Jan 25, 2022 5.523 5.771 5.248 5.701 1,393,056 +0.01(+0.23%)
Jan 24, 2022 5.588 5.749 5.339 5.688 1,643,834 -0.03(-0.46%)
Jan 21, 2022 6.251 6.299 5.640 5.715 2,316,390 -0.57(-9.09%)
Jan 20, 2022 6.517 6.687 6.242 6.286 1,482,612 -0.26(-3.93%)
Jan 19, 2022 6.932 6.962 6.487 6.543 1,201,008 -0.29(-4.21%)
Jan 18, 2022 6.844 7.202 6.692 6.831 1,282,902 -0.09(-1.32%)
Jan 14, 2022 6.923 0 -0.18(-2.58%)
Jan 13, 2022 7.372 7.808 7.089 7.106 1,179,129 -0.20(-2.75%)
Jan 12, 2022 6.949 7.355 6.888 7.307 1,287,207 +0.31(+4.36%)
Jan 11, 2022 6.770 7.076 6.648 7.001 941,033 +0.29(+4.29%)
Jan 10, 2022 6.687 6.779 6.585 6.713 689,340 +0.03(+0.46%)
Jan 07, 2022 6.897 7.084 6.456 6.683 1,911,033 -0.27(-3.95%)
Jan 06, 2022 6.578 7.045 6.500 6.958 976,689 +0.34(+5.07%)
Jan 05, 2022 6.696 7.058 6.607 6.622 914,709 -0.02(-0.33%)
Jan 04, 2022 6.508 6.713 6.474 6.644 881,703 +0.18(+2.84%)
Jan 03, 2022 6.770 7.058 6.443 6.460 1,647,454 -0.43(-6.21%)
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%)
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.