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

MBIA Inc (NY: MBI )

3.710 +0.080 (+2.20%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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 (%)
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%)
Jun 01, 2009 2.853 3.093 2.792 3.027 16,180,069 +0.21(+7.60%)
May 29, 2009 2.827 2.888 2.748 2.814 10,393,992 -0.03(-1.07%)
May 28, 2009 2.879 2.931 2.722 2.844 9,230,527 +0.01(+0.31%)
May 27, 2009 2.931 2.979 2.822 2.835 8,640,486 -0.07(-2.40%)
May 26, 2009 2.635 2.949 2.600 2.905 12,159,198 +0.24(+9.00%)
May 22, 2009 2.670 2.713 2.574 2.665 6,712,741 +0.03(+0.99%)
May 21, 2009 2.617 2.718 2.574 2.639 8,845,576 -0.08(-3.04%)
May 20, 2009 2.831 2.984 2.700 2.722 10,343,832 -0.03(-1.27%)
May 19, 2009 2.748 2.894 2.652 2.757 8,509,019 -0.03(-1.25%)
May 18, 2009 2.534 2.805 2.508 2.792 11,141,904 +0.33(+13.27%)
May 15, 2009 2.622 2.652 2.417 2.465 10,651,223 -0.18(-6.77%)
May 14, 2009 2.255 2.705 2.247 2.644 21,247,908 +0.16(+6.50%)
May 13, 2009 2.569 2.635 2.456 2.482 22,588,716 -0.20(-7.33%)
May 12, 2009 3.372 3.446 2.626 2.678 68,633,224 -0.36(-11.78%)
May 11, 2009 3.032 3.372 2.982 3.036 34,686,368 -0.11(-3.47%)
May 08, 2009 2.835 3.145 2.814 3.145 20,637,820 +0.36(+12.83%)
May 07, 2009 2.582 2.927 2.580 2.787 21,234,510 +0.14(+5.10%)
May 06, 2009 2.652 2.696 2.382 2.652 20,226,272 +0.12(+4.65%)
May 05, 2009 2.155 2.596 2.094 2.534 29,894,146 +0.31(+13.92%)
May 04, 2009 2.063 2.251 2.059 2.225 17,313,912 +0.22(+10.87%)
May 01, 2009 2.046 2.098 2.007 2.007 5,242,169 -0.06(-2.75%)
Apr 30, 2009 2.146 2.159 1.998 2.063 7,936,330 -0.04(-2.07%)
Apr 29, 2009 1.985 2.133 1.976 2.107 10,523,275 +0.13(+6.62%)
Apr 28, 2009 1.963 2.068 1.898 1.976 6,130,167 -0.00(-0.22%)
Apr 27, 2009 1.998 2.076 1.980 1.980 5,655,863 -0.04(-2.16%)
Apr 24, 2009 2.055 2.081 1.967 2.024 9,333,314 -0.02(-0.85%)
Apr 23, 2009 2.037 2.090 1.911 2.042 6,894,284 +0.03(+1.52%)
Apr 22, 2009 2.002 2.142 1.876 2.011 11,130,361 -0.08(-3.96%)
Apr 21, 2009 1.906 2.124 1.869 2.094 13,104,638 +0.15(+7.62%)
Apr 20, 2009 2.299 2.299 1.941 1.946 10,209,717 -0.39(-16.64%)
Apr 17, 2009 2.325 2.399 2.220 2.334 9,660,378 +0.00(+0.00%)
Apr 16, 2009 2.390 2.399 2.247 2.334 8,917,865 -0.01(-0.56%)
Apr 15, 2009 2.142 2.356 2.098 2.347 8,546,979 +0.17(+8.03%)
Apr 14, 2009 2.264 2.382 2.164 2.172 10,210,755 -0.19(-8.12%)
Apr 13, 2009 2.225 2.421 2.155 2.364 17,341,424 +0.17(+7.75%)
Apr 09, 2009 2.133 2.212 2.094 2.194 12,846,941 +0.18(+8.87%)
Apr 08, 2009 2.151 2.199 1.980 2.015 7,799,943 -0.08(-3.95%)
Apr 07, 2009 2.146 2.216 2.072 2.098 6,752,448 -0.11(-5.13%)
Apr 06, 2009 2.172 2.251 2.120 2.212 8,691,203 -0.05(-2.12%)
Apr 03, 2009 2.151 2.334 2.063 2.260 8,685,991 +0.11(+5.07%)
Apr 02, 2009 2.229 2.260 2.063 2.151 10,553,583 +0.01(+0.61%)
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.