Dow Up0.07% Nasdaq Down0.03%

MBIA Inc. (MBI)

-NYSE
7.90 Up 0.10(1.28%) 9:49AM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Dec 19, 20070.34 Dividend
Dec 3, 200735.5038.1917.7918.6314,491,40018.63
Nov 1, 200741.0045.4028.5136.5111,088,30036.07
Oct 1, 200761.2068.9842.2543.044,627,00042.52
Sep 19, 20070.34 Dividend
Sep 4, 200760.0066.2555.8761.052,528,30060.31
Aug 1, 200753.9163.8448.9560.005,996,40058.95
Jul 2, 200762.2562.9755.9456.103,459,10055.12
Jun 20, 20070.34 Dividend
Jun 1, 200766.7467.3860.4062.222,395,10061.13
May 1, 200769.8871.8066.3966.551,415,00065.04
Apr 2, 200765.4872.3864.7369.561,275,50067.98
Mar 21, 20070.34 Dividend
Mar 1, 200766.2567.7463.1965.491,525,50064.00
Feb 1, 200771.8473.4865.3866.501,166,90064.66
Jan 3, 200773.5676.0270.2371.831,401,40069.84
Dec 20, 20060.31 Dividend
Dec 1, 200670.0173.4968.3473.061,197,20071.03
Nov 1, 200662.0369.8361.3369.651,366,70067.43
Oct 2, 200661.6663.1860.5762.02946,90060.04
Sep 20, 20060.31 Dividend
Sep 1, 200661.6364.4260.7161.44884,60059.48
Aug 1, 200658.7061.9658.0361.63621,10059.37
Jul 3, 200658.6060.4056.3058.81739,00056.65
Jun 21, 20060.31 Dividend
Jun 1, 200657.5058.7056.2258.55928,10056.40
May 1, 200659.8560.8756.0057.13751,40054.74
Apr 3, 200660.6060.6957.7559.63706,40057.13
Mar 22, 20060.31 Dividend
Mar 1, 200658.7361.6356.8660.13872,10057.61
Feb 1, 200661.5761.7156.9058.741,235,50055.99
Jan 3, 200660.4163.6359.7061.56826,90058.68
Dec 21, 20050.28 Dividend
Dec 1, 200562.1863.3059.1360.16685,50057.35
Nov 1, 200558.2764.0057.3661.781,198,70058.62
Oct 3, 200559.7059.7154.1558.241,080,70055.26
Sep 21, 20050.28 Dividend
Sep 1, 200557.9760.7654.7560.621,296,10057.52
Aug 1, 200560.9561.9156.9857.971,332,50054.74
Jul 1, 200559.5063.2358.7960.74979,10057.35
Jun 22, 20050.28 Dividend
Jun 1, 200555.9361.3555.2559.311,368,20056.00
May 2, 200552.3558.7152.2255.931,995,70052.56
Apr 1, 200552.2855.5849.0752.382,982,80049.23
Mar 23, 20050.28 Dividend
Mar 1, 200558.4360.3052.1052.281,809,50049.13
Feb 1, 200559.7460.6556.8458.601,115,70054.80
Jan 3, 200563.2963.3358.4559.74646,00055.86
Dec 21, 20040.24 Dividend
Dec 1, 200460.3065.2160.1563.28572,10059.17
Nov 1, 200457.7862.1457.1959.96819,00055.86
Oct 1, 200458.2860.0353.4357.861,086,60053.90
Sep 22, 20040.24 Dividend
Sep 1, 200457.2759.1456.9058.21498,30054.23
Aug 2, 200453.3757.4252.5557.27728,80053.13
Jul 1, 200456.9558.2053.9053.98714,40050.08
Jun 23, 20040.24 Dividend
Jun 1, 200455.3057.6754.7657.12597,30052.99
May 3, 200458.8959.2554.3055.39642,10051.17
Apr 1, 200463.2064.9058.8858.89529,60054.40
Mar 24, 20040.24 Dividend
Mar 1, 200465.7567.3461.1062.70675,30057.92
Feb 2, 200462.5566.0262.5565.79532,30060.54
Jan 2, 200459.1863.5058.9063.00538,30057.98
Dec 17, 20030.20 Dividend
Dec 1, 200358.0060.7256.8159.23535,60054.51
Nov 3, 200359.6260.6255.7658.12650,30053.30
Oct 1, 200354.9760.5454.9759.61594,30054.67
Sep 23, 20030.20 Dividend
Sep 2, 200356.2157.3854.3854.97729,10050.41
Aug 1, 200350.5056.6047.6856.46887,00051.60
Jul 1, 200348.6551.4947.9650.62841,50046.26
Jun 23, 20030.20 Dividend
Jun 2, 200350.5553.6048.3848.75845,40044.55
May 1, 200344.5850.1444.3250.051,028,70045.56
Apr 1, 200338.8045.2838.6144.70841,50040.69
Mar 27, 20030.20 Dividend
Mar 3, 200338.2440.7134.1438.641,027,20035.17
Feb 3, 200340.9840.9835.5538.131,254,00034.53
Jan 2, 200343.8947.8240.0140.98929,20037.11
Dec 17, 20020.17 Dividend
Dec 2, 200247.0047.1541.1243.861,399,20039.72
Nov 1, 200243.5046.1038.1045.481,900,80041.03
Oct 1, 200240.5044.9634.9343.651,189,70039.38
Sep 20, 20020.17 Dividend
Sep 3, 200245.7646.7039.0539.95988,00036.04
Aug 1, 200249.5950.4042.2145.96981,80041.30
Jul 1, 200255.9256.6540.8149.59810,00044.56
Jun 28, 200256.0056.7756.0056.531,069,20050.80
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.