U.S. Markets closed

MBIA Inc. (MBI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.94-0.29 (-2.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202110.2510.319.829.949.94312,000
May 06, 202110.2310.489.9110.2310.23471,200
May 05, 202110.2710.2710.0310.2410.24194,800
May 04, 202110.3610.4310.1110.2510.25330,200
May 03, 202110.1610.3810.0410.3710.37343,500
Apr 30, 202110.1810.359.9110.0210.02402,800
Apr 29, 202110.2010.4110.1710.3010.30372,500
Apr 28, 20219.9810.189.8810.1610.16260,900
Apr 27, 202110.1410.209.939.979.97241,900
Apr 26, 202110.1510.4710.0310.1210.12569,900
Apr 23, 20219.9110.169.9110.0810.08687,400
Apr 22, 20219.859.979.799.909.90260,700
Apr 21, 20219.629.929.569.829.82261,600
Apr 20, 20219.829.869.559.639.63380,000
Apr 19, 20219.909.979.789.929.92301,400
Apr 16, 202110.1010.179.959.989.98279,700
Apr 15, 202110.0110.119.8410.0110.01229,900
Apr 14, 20219.8310.039.759.959.95265,400
Apr 13, 202110.0010.019.739.819.81308,300
Apr 12, 20219.9810.129.899.929.92387,700
Apr 09, 202110.0610.179.9310.0410.04442,700
Apr 08, 20219.8710.079.759.969.96490,200
Apr 07, 20219.9510.059.789.909.90304,700
Apr 06, 202110.0010.079.9110.0010.00265,800
Apr 05, 20219.8310.119.7810.0010.00401,900
Apr 01, 20219.569.749.529.709.70291,600
Mar 31, 20219.489.819.439.629.62514,600
Mar 30, 20219.439.679.429.539.53272,500
Mar 29, 20219.609.789.369.379.37537,600
Mar 26, 202110.0510.189.519.659.65417,200
Mar 25, 20219.639.989.409.939.93626,400
Mar 24, 202110.0510.239.689.689.68673,200
Mar 23, 20219.9610.229.849.939.931,002,300
Mar 22, 202110.0810.099.5910.0810.081,408,000
Mar 19, 20219.9710.079.5510.0410.041,949,400
Mar 18, 202110.2110.669.8810.0010.001,675,000
Mar 17, 202110.0310.109.8910.0110.01928,300
Mar 16, 202110.0610.149.779.999.99592,800
Mar 15, 20219.9210.199.5510.1010.10670,900
Mar 12, 202110.0510.229.789.939.93582,500
Mar 11, 202110.4310.499.5210.0110.011,829,300
Mar 10, 202110.0810.8210.0710.5910.592,009,900
Mar 09, 20219.5210.089.0110.0310.032,548,600
Mar 08, 20218.5710.148.2210.0010.008,697,800
Mar 05, 20217.617.777.467.687.68576,900
Mar 04, 20217.157.737.137.517.51800,900
Mar 03, 20217.257.316.937.107.10703,100
Mar 02, 20217.167.696.997.187.181,404,100
Mar 01, 20217.477.787.387.637.63544,300
Feb 26, 20217.047.476.857.307.30950,000
Feb 25, 20217.077.197.007.027.02734,000
Feb 24, 20216.927.236.907.077.07591,900
Feb 23, 20216.387.066.336.986.981,030,300
Feb 22, 20216.236.486.166.426.42359,200
Feb 19, 20216.246.426.186.256.25411,400
Feb 18, 20216.426.466.186.196.19753,800
Feb 17, 20216.466.516.156.466.46666,100
Feb 16, 20216.866.896.446.476.47487,700
Feb 12, 20217.097.126.576.836.831,216,200
Feb 11, 20216.456.466.236.376.37506,500
Feb 10, 20216.596.636.356.406.40417,800
Feb 09, 20216.616.626.276.446.44412,600
Feb 08, 20216.496.636.426.586.58342,200
Feb 05, 20216.596.626.376.486.48315,800
Feb 04, 20216.346.586.346.546.54416,400
Feb 03, 20216.306.406.166.306.30325,600
Feb 02, 20216.106.366.006.336.33521,900
Feb 01, 20216.176.205.965.995.99651,600
Jan 29, 20216.576.576.146.146.14819,900
Jan 28, 20216.596.756.516.526.52395,900
Jan 27, 20216.967.296.496.536.531,011,500
Jan 26, 20217.667.667.197.437.431,083,700
Jan 25, 20217.387.456.846.986.98590,500
Jan 22, 20216.726.766.546.746.74390,000
Jan 21, 20216.966.966.706.766.76280,300
Jan 20, 20216.997.166.836.926.92369,200
Jan 19, 20217.177.267.037.037.03428,700
Jan 15, 20217.167.277.067.117.11330,500
Jan 14, 20217.417.457.227.267.26235,600
Jan 13, 20217.537.637.287.367.36258,300
Jan 12, 20217.707.807.537.577.57505,400
Jan 11, 20217.307.547.307.487.48290,600
Jan 08, 20217.167.407.097.377.37268,900
Jan 07, 20217.257.256.947.117.11338,600
Jan 06, 20216.747.266.747.197.19435,500
Jan 05, 20216.396.646.386.596.59307,100
Jan 04, 20216.576.646.386.416.41251,400
Dec 31, 20206.526.626.456.586.58254,100
Dec 30, 20206.546.636.466.536.53313,200
Dec 29, 20206.786.786.466.506.50513,400
Dec 28, 20207.057.136.826.826.82310,400
Dec 24, 20206.956.966.786.956.95130,800
Dec 23, 20206.917.086.847.017.01451,500
Dec 22, 20206.776.916.676.846.84671,000
Dec 21, 20206.876.926.606.746.74708,100
Dec 18, 20207.277.336.916.956.951,931,000
Dec 17, 20207.247.377.077.267.26742,200
Dec 16, 20207.517.527.087.117.11774,700
Dec 15, 20207.597.707.377.517.51550,000
Dec 14, 20207.397.487.127.327.32419,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...