U.S. Markets close in 9 mins.

MBIA Inc. (MBI)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.03+0.03 (+0.37%)
As of 3:51PM EDT. Market open.
People also watch
MTGRDNAGOXLLNC
DateOpenHighLowCloseAdj Close*Volume
May 23, 20178.008.097.938.038.03572,161
May 22, 20177.998.057.898.008.001,242,300
May 19, 20177.858.047.817.987.981,769,000
May 18, 20177.987.987.817.857.851,913,600
May 17, 20177.868.047.827.977.971,929,300
May 16, 20178.258.297.978.018.012,084,400
May 15, 20178.008.437.988.258.252,323,800
May 12, 20178.768.817.968.038.035,427,700
May 11, 20178.118.948.118.858.853,572,100
May 10, 20178.008.147.998.048.041,978,400
May 09, 20178.018.117.957.997.991,417,700
May 08, 20178.068.168.008.008.00955,300
May 05, 20178.028.218.018.098.091,214,400
May 04, 20178.028.077.908.018.011,338,900
May 03, 20178.058.187.927.997.993,102,200
May 02, 20178.168.218.038.068.061,775,900
May 01, 20178.428.438.028.158.152,587,700
Apr 28, 20178.538.568.398.408.401,632,500
Apr 27, 20178.658.668.478.518.511,435,800
Apr 26, 20178.748.898.658.658.651,494,100
Apr 25, 20178.798.938.718.758.751,097,800
Apr 24, 20178.678.838.638.718.711,153,500
Apr 21, 20178.678.748.518.538.531,400,000
Apr 20, 20178.778.818.668.728.721,148,700
Apr 19, 20178.788.868.698.708.70758,700
Apr 18, 20178.678.758.618.728.72830,100
Apr 17, 20178.718.798.638.728.721,398,400
Apr 13, 20178.969.038.648.698.691,527,500
Apr 12, 20179.039.178.958.988.981,007,300
Apr 11, 20179.009.058.909.009.002,259,200
Apr 10, 20178.939.138.909.039.031,340,000
Apr 07, 20178.999.148.918.938.933,510,500
Apr 06, 20178.629.458.589.069.065,610,700
Apr 05, 20178.808.808.598.608.603,411,500
Apr 04, 20178.198.788.168.728.724,224,800
Apr 03, 20178.478.508.168.228.222,459,100
Mar 31, 20178.418.558.388.478.472,892,200
Mar 30, 20178.248.498.228.438.433,067,700
Mar 29, 20178.168.288.148.258.251,733,100
Mar 28, 20178.108.268.108.188.181,798,600
Mar 27, 20177.888.227.858.168.161,877,900
Mar 24, 20178.138.298.068.128.121,864,000
Mar 23, 20177.998.167.908.058.052,094,200
Mar 22, 20178.148.147.817.997.993,211,100
Mar 21, 20178.508.528.098.208.203,467,200
Mar 20, 20178.888.898.428.428.425,899,800
Mar 17, 20179.349.398.918.918.913,055,800
Mar 16, 20179.309.439.179.349.341,610,300
Mar 15, 20179.279.329.219.239.23920,400
Mar 14, 20179.239.309.159.259.251,485,900
Mar 13, 20179.249.389.249.329.321,150,700
Mar 10, 20179.269.419.149.279.271,315,000
Mar 09, 20179.329.479.149.239.231,895,700
Mar 08, 20179.719.769.319.319.311,549,400
Mar 07, 20179.559.769.489.669.661,614,200
Mar 06, 20179.699.809.549.589.581,814,400
Mar 03, 20179.9110.019.749.779.772,080,800
Mar 02, 20179.9910.209.529.969.962,222,900
Mar 01, 201710.5610.589.9610.1210.123,870,700
Feb 28, 201710.4010.4310.2610.3210.321,133,000
Feb 27, 201710.4510.4610.2910.4010.401,017,000
Feb 24, 201710.7510.8410.4610.4710.47971,200
Feb 23, 201710.6510.8910.5810.8710.871,203,500
Feb 22, 201710.5010.6210.4510.6110.61728,200
Feb 21, 201710.3310.5810.3110.5810.581,075,900
Feb 17, 201710.5310.5310.2210.2510.25833,300
Feb 16, 201710.5710.6510.4510.5610.561,133,400
Feb 15, 201710.5710.6410.4610.5910.591,138,800
Feb 14, 201710.5010.6610.5010.5710.57927,200
Feb 13, 201710.5510.6910.4510.5610.56838,300
Feb 10, 201710.4910.7010.4710.5010.501,096,500
Feb 09, 201710.3010.5210.2310.4310.43897,100
Feb 08, 201710.3010.3210.1810.2910.29966,700
Feb 07, 201710.3610.4110.1610.3510.351,512,700
Feb 06, 201710.3910.5410.3010.3210.321,101,900
Feb 03, 201710.5510.5510.3510.4310.431,006,600
Feb 02, 201710.3410.5110.3110.3510.35827,700
Feb 01, 201710.3110.5510.3010.4510.452,160,800
Jan 31, 201710.3610.4310.0810.2010.201,821,300
Jan 30, 201710.5710.5710.2710.3810.381,748,700
Jan 27, 201711.0811.0810.4810.6210.623,191,300
Jan 26, 201711.1011.1811.0111.0511.05913,300
Jan 25, 201711.6011.6010.9911.1011.101,738,100
Jan 24, 201711.4611.6511.4011.4911.491,098,200
Jan 23, 201711.4611.5011.3311.3611.36604,500
Jan 20, 201711.4011.5511.3411.4611.46978,300
Jan 19, 201711.4511.5211.2811.4011.401,675,500
Jan 18, 201711.1311.4110.9811.4011.401,308,400
Jan 17, 201711.0911.1710.9811.1011.101,542,700
Jan 13, 201711.0511.2911.0511.2011.201,526,200
Jan 12, 201710.7611.0110.6211.0011.001,725,100
Jan 11, 201710.8110.9410.7210.8510.85571,500
Jan 10, 201710.6510.8610.5810.8310.83952,700
Jan 09, 201710.7810.7810.5510.6310.63985,100
Jan 06, 201710.7811.1010.7010.8710.871,194,900
Jan 05, 201711.1211.1510.7110.7310.731,481,300
Jan 04, 201711.0411.2811.0111.1511.151,120,000
Jan 03, 201710.8310.9810.7410.9810.981,667,000
Dec 30, 201610.8610.8610.6710.7010.70937,900
Dec 29, 201610.8911.0110.7510.8510.85713,200
*Close price adjusted for dividends and splits.
Loading more data...