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

MBIA Inc (NY: MBI )

6.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 25, 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 25, 2024 7.160 7.160 6.791 6.880 736,321 -0.15(-2.13%)
Nov 22, 2024 6.580 7.070 6.511 7.030 1,228,895 +0.45(+6.84%)
Nov 21, 2024 6.630 6.691 6.440 6.580 507,863 -0.02(-0.30%)
Nov 20, 2024 6.610 6.630 6.275 6.600 1,083,822 +0.02(+0.30%)
Nov 19, 2024 6.590 6.650 6.360 6.580 1,807,567 +0.03(+0.46%)
Nov 18, 2024 6.270 6.823 6.225 6.550 3,564,164 +0.52(+8.62%)
Nov 15, 2024 6.030 6.110 5.580 6.030 1,362,823 +0.05(+0.84%)
Nov 14, 2024 5.030 6.120 5.030 5.980 2,876,257 +1.07(+21.79%)
Nov 13, 2024 4.840 4.945 4.770 4.910 638,092 +0.09(+1.87%)
Nov 12, 2024 4.620 4.840 4.585 4.820 846,098 +0.17(+3.66%)
Nov 11, 2024 4.520 4.720 4.510 4.650 565,957 +0.16(+3.56%)
Nov 08, 2024 4.350 4.520 4.280 4.490 468,294 +0.28(+6.65%)
Nov 07, 2024 4.280 4.300 4.100 4.210 275,430 -0.10(-2.32%)
Nov 06, 2024 4.250 4.440 4.150 4.310 488,152 +0.32(+8.02%)
Nov 05, 2024 3.780 4.000 3.750 3.990 205,411 +0.17(+4.45%)
Nov 04, 2024 4.100 4.130 3.805 3.820 267,587 -0.30(-7.28%)
Nov 01, 2024 3.990 4.130 3.975 4.120 274,322 +0.18(+4.57%)
Oct 31, 2024 3.900 4.000 3.800 3.940 208,497 +0.05(+1.29%)
Oct 30, 2024 3.850 3.900 3.824 3.890 115,156 +0.05(+1.30%)
Oct 29, 2024 3.780 3.940 3.730 3.840 188,500 +0.06(+1.59%)
Oct 28, 2024 3.770 3.940 3.760 3.780 166,151 +0.03(+0.80%)
Oct 25, 2024 3.800 3.800 3.400 3.750 681,886 -0.02(-0.53%)
Oct 24, 2024 3.730 3.790 3.695 3.770 112,865 +0.04(+1.07%)
Oct 23, 2024 3.750 3.780 3.665 3.730 114,790 -0.06(-1.58%)
Oct 22, 2024 3.800 3.810 3.680 3.790 224,518 -0.05(-1.30%)
Oct 21, 2024 3.930 3.940 3.800 3.840 152,622 -0.09(-2.29%)
Oct 18, 2024 3.920 3.950 3.850 3.930 141,268 +0.03(+0.77%)
Oct 17, 2024 3.950 3.990 3.869 3.900 119,832 -0.06(-1.52%)
Oct 16, 2024 3.810 4.000 3.790 3.960 242,798 +0.20(+5.32%)
Oct 15, 2024 3.780 3.900 3.720 3.760 236,980 +0.00(+0.00%)
Oct 14, 2024 3.510 3.790 3.485 3.760 283,559 +0.25(+7.12%)
Oct 11, 2024 3.430 3.540 3.429 3.510 196,767 +0.08(+2.33%)
Oct 10, 2024 3.310 3.440 3.290 3.430 214,625 +0.09(+2.69%)
Oct 09, 2024 3.380 3.470 3.285 3.340 370,136 -0.06(-1.76%)
Oct 08, 2024 3.430 3.500 3.340 3.400 225,699 -0.05(-1.45%)
Oct 07, 2024 3.680 3.710 3.280 3.450 377,178 -0.24(-6.50%)
Oct 04, 2024 3.590 3.740 3.580 3.690 321,257 +0.16(+4.53%)
Oct 03, 2024 3.490 3.560 3.485 3.530 167,043 +0.01(+0.28%)
Oct 02, 2024 3.460 3.560 3.455 3.520 242,130 +0.06(+1.73%)
Oct 01, 2024 3.560 3.565 3.420 3.460 273,152 -0.11(-3.08%)
Sep 30, 2024 3.570 3.670 3.550 3.570 203,129 -0.01(-0.28%)
Sep 27, 2024 3.650 3.690 3.545 3.580 154,899 -0.02(-0.56%)
Sep 26, 2024 3.610 3.730 3.590 3.600 228,462 +0.02(+0.56%)
Sep 25, 2024 3.700 3.710 3.530 3.580 284,358 -0.15(-4.02%)
Sep 24, 2024 3.620 3.755 3.620 3.730 144,093 +0.10(+2.75%)
Sep 23, 2024 3.690 3.720 3.560 3.630 286,200 -0.09(-2.42%)
Sep 20, 2024 3.830 3.880 3.720 3.720 551,136 -0.13(-3.38%)
Sep 19, 2024 3.740 3.880 3.690 3.850 376,501 +0.22(+6.06%)
Sep 18, 2024 3.600 3.820 3.570 3.630 305,367 +0.02(+0.55%)
Sep 17, 2024 3.680 3.750 3.610 3.610 232,128 -0.04(-1.10%)
Sep 16, 2024 3.620 3.690 3.580 3.650 339,314 +0.06(+1.67%)
Sep 13, 2024 3.460 3.630 3.420 3.590 364,630 +0.16(+4.66%)
Sep 12, 2024 3.420 3.480 3.350 3.430 236,941 +0.01(+0.29%)
Sep 11, 2024 3.380 3.465 3.220 3.420 372,325 +0.01(+0.29%)
Sep 10, 2024 3.300 3.440 3.220 3.410 367,321 +0.10(+3.02%)
Sep 09, 2024 3.340 3.450 3.250 3.310 419,027 -0.02(-0.60%)
Sep 06, 2024 3.430 3.460 3.290 3.330 398,241 -0.12(-3.48%)
Sep 05, 2024 3.560 3.580 3.390 3.450 277,447 -0.10(-2.82%)
Sep 04, 2024 3.620 3.760 3.540 3.550 369,965 -0.08(-2.20%)
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.