Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBIA Inc (NY: MBI )

3.630 -0.090 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Apr 30, 2010 4.401 4.419 4.140 4.179 19,285,834 -0.27(-5.99%)
Apr 29, 2010 4.423 4.524 4.166 4.445 31,235,734 +0.10(+2.31%)
Apr 28, 2010 4.306 4.541 4.301 4.345 29,737,938 +0.02(+0.50%)
Apr 27, 2010 4.593 4.724 4.271 4.323 6,143 -0.28(-6.07%)
Apr 26, 2010 4.554 4.764 4.537 4.602 25,980,854 +0.03(+0.67%)
Apr 23, 2010 4.463 4.668 4.332 4.572 32,358,770 +0.21(+4.80%)
Apr 22, 2010 4.074 4.484 3.996 4.362 43,540,076 +0.17(+3.95%)
Apr 21, 2010 4.210 4.397 4.166 4.196 14,128 +0.03(+0.63%)
Apr 20, 2010 4.092 4.227 3.974 4.170 229 +0.01(+0.31%)
Apr 19, 2010 3.817 4.244 3.804 4.157 66,036,980 +0.29(+7.44%)
Apr 16, 2010 3.616 4.079 3.520 3.869 99,877,832 +0.23(+6.23%)
Apr 15, 2010 3.477 3.695 3.468 3.642 35,856,216 +0.18(+5.16%)
Apr 14, 2010 3.455 3.516 3.368 3.464 25,235,918 +0.14(+4.20%)
Apr 13, 2010 3.669 3.717 3.285 3.324 62,326,932 -0.21(-5.93%)
Apr 12, 2010 3.372 3.586 3.302 3.533 35,361,480 +0.18(+5.33%)
Apr 09, 2010 3.512 3.616 3.337 3.355 48,369,720 +0.06(+1.85%)
Apr 08, 2010 3.054 3.302 3.036 3.293 25,052,432 +0.18(+5.89%)
Apr 07, 2010 3.150 3.267 3.032 3.110 24,578,842 -0.05(-1.52%)
Apr 06, 2010 2.979 3.211 2.931 3.158 42,307,896 +0.26(+8.87%)
Apr 05, 2010 2.862 2.966 2.787 2.901 17,902,826 +0.13(+4.56%)
Apr 01, 2010 2.787 2.774 2.774 2.774 12,045,683 +0.04(+1.44%)
Mar 31, 2010 2.609 2.818 2.578 2.735 19,380,692 +0.14(+5.38%)
Mar 30, 2010 2.674 2.718 2.596 2.596 6,156,553 -0.06(-2.14%)
Mar 29, 2010 2.652 2.670 2.596 2.652 8,765,134 +0.08(+3.23%)
Mar 26, 2010 2.709 2.827 2.556 2.569 24,617,058 -0.10(-3.60%)
Mar 25, 2010 2.822 2.857 2.661 2.665 29,483,440 -0.13(-4.53%)
Mar 24, 2010 2.447 2.892 2.434 2.792 61,290,440 +0.35(+14.29%)
Mar 23, 2010 2.526 2.526 2.434 2.443 9,665,850 -0.03(-1.23%)
Mar 22, 2010 2.452 2.513 2.421 2.473 7,960,324 -0.00(-0.18%)
Mar 19, 2010 2.626 2.639 2.478 2.478 8,161,829 -0.16(-5.96%)
Mar 18, 2010 2.604 2.644 2.556 2.635 11,267,865 +0.04(+1.68%)
Mar 17, 2010 2.526 2.665 2.526 2.591 13,602,182 +0.08(+3.30%)
Mar 16, 2010 2.478 2.552 2.478 2.508 5,582,798 +0.04(+1.59%)
Mar 15, 2010 2.425 2.478 2.425 2.469 5,984,822 -0.01(-0.53%)
Mar 12, 2010 2.617 2.635 2.460 2.482 13,188,203 -0.12(-4.53%)
Mar 11, 2010 2.530 2.639 2.491 2.600 13,002,701 +0.03(+1.36%)
Mar 10, 2010 2.421 2.611 2.404 2.565 24,225,598 +0.17(+6.91%)
Mar 09, 2010 2.268 2.443 2.229 2.399 22,542,108 +0.10(+4.56%)
Mar 08, 2010 2.290 2.377 2.268 2.295 15,994,157 -0.01(-0.38%)
Mar 05, 2010 2.229 2.351 2.168 2.303 32,618,800 +0.10(+4.55%)
Mar 04, 2010 2.076 2.203 2.028 2.203 15,561,298 +0.13(+6.32%)
Mar 03, 2010 2.094 2.137 2.072 2.072 9,926,146 -0.00(-0.21%)
Mar 02, 2010 2.116 2.203 2.076 2.076 17,710,536 -0.02(-0.83%)
Mar 01, 2010 2.124 2.137 2.076 2.094 8,693,867 -0.01(-0.41%)
Feb 26, 2010 2.137 2.137 2.072 2.103 6,065,966 -0.02(-1.03%)
Feb 25, 2010 2.094 2.129 2.059 2.124 8,210,907 -0.00(-0.21%)
Feb 24, 2010 2.129 2.137 2.085 2.129 8,481,616 +0.03(+1.46%)
Feb 23, 2010 2.203 2.281 2.094 2.098 31,909,160 -0.05(-2.24%)
Feb 22, 2010 2.203 2.203 2.133 2.146 7,633,739 -0.03(-1.60%)
Feb 19, 2010 2.164 2.225 2.151 2.181 9,349,310 -0.04(-1.77%)
Feb 18, 2010 2.220 2.260 2.133 2.220 11,635,498 -0.01(-0.39%)
Feb 17, 2010 2.242 2.277 2.207 2.229 11,736,029 +0.03(+1.19%)
Feb 16, 2010 2.098 2.212 2.059 2.203 8,422,377 +0.12(+5.65%)
Feb 12, 2010 2.076 2.085 2.085 2.085 12,984,882 -0.03(-1.24%)
Feb 11, 2010 2.207 2.238 2.107 2.111 11,507,284 -0.11(-4.91%)
Feb 10, 2010 2.203 2.238 2.177 2.220 8,044,964 +0.02(+0.99%)
Feb 09, 2010 2.216 2.255 2.137 2.199 6,878,365 +0.07(+3.49%)
Feb 08, 2010 2.129 2.264 2.090 2.124 9,138,085 +0.03(+1.25%)
Feb 05, 2010 2.124 2.155 1.985 2.098 9,855,082 -0.01(-0.41%)
Feb 04, 2010 2.220 2.220 2.107 2.107 8,159,340 -0.12(-5.29%)
Feb 03, 2010 2.281 2.312 2.225 2.225 6,644,542 -0.08(-3.59%)
Feb 02, 2010 2.264 2.321 2.242 2.308 7,409,193 +0.10(+4.65%)
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.