U.S. Markets close in 3 hrs 46 mins

MBIA Inc. (MBI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.25-0.03 (-0.34%)
As of 12:11PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202110.2210.2510.0010.2410.24196,468
Jun 17, 202110.3210.6410.1810.2810.28413,700
Jun 16, 202110.1210.319.8710.2810.28468,700
Jun 15, 20219.9510.199.8910.1410.14235,600
Jun 14, 202110.1010.149.959.999.99232,000
Jun 11, 20219.9910.099.9810.0710.07203,100
Jun 10, 202110.2510.329.959.979.97315,400
Jun 09, 202110.1710.3910.1510.2010.20347,500
Jun 08, 20219.9410.289.8910.1510.15487,900
Jun 07, 20219.7910.129.749.939.93313,500
Jun 04, 20219.839.999.689.829.82346,500
Jun 03, 202110.1610.339.779.839.83364,500
Jun 02, 202110.2810.3410.1910.2810.28262,000
Jun 01, 202110.0110.299.9910.2910.29443,500
May 28, 202110.2110.219.929.999.99225,000
May 27, 20219.8410.189.7010.1010.10322,600
May 26, 20219.499.829.369.789.78356,200
May 25, 20219.7210.019.479.489.48416,600
May 24, 20219.499.809.409.779.77505,800
May 21, 20219.359.489.249.459.45493,500
May 20, 20219.189.379.079.289.28253,400
May 19, 20218.909.188.809.169.16365,900
May 18, 20219.089.118.978.978.97270,100
May 17, 20218.949.268.879.109.10459,100
May 14, 20218.979.138.929.009.00299,800
May 13, 20218.869.088.748.888.88697,600
May 12, 20218.608.988.588.828.821,117,700
May 11, 20219.609.618.538.668.661,325,900
May 10, 20219.9510.009.649.819.81507,100
May 07, 202110.2510.319.829.949.94312,000
May 06, 202110.2310.489.9110.2310.23471,200
May 05, 202110.2710.3110.0010.2410.24284,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...