Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets closed

S&P 500
3,845.08
+13.69(+0.36%)
Dow 30
31,037.68
+69.86(+0.23%)
Nasdaq
11,362.20
+39.96(+0.35%)
Russell 2000
1,727.48
-13.85(-0.80%)
Crude Oil
98.31
-0.22(-0.22%)
Gold
1,738.30
+1.80(+0.10%)

Advertisement

Advertisement

Advertisement

Advertisement

MBIA Inc. (MBI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

12.76

-0.01

(-0.04%)

At close: 04:00PM EDT

12.71

-0.02

(-0.16%)

After hours:

04:02PM EDT

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2009	4.50	4.51	4.23	4.33	4.33	2,977,000
Jun 29, 2009	4.24	4.49	4.19	4.47	4.47	2,975,500
Jun 26, 2009	4.12	4.27	4.07	4.22	4.22	3,884,400
Jun 25, 2009	4.15	4.36	4.12	4.25	4.25	3,334,300
Jun 24, 2009	4.41	4.62	4.22	4.26	4.26	3,603,800
Jun 23, 2009	4.55	4.62	4.23	4.30	4.30	6,307,100
Jun 22, 2009	4.89	4.91	4.42	4.42	4.42	4,884,700
Jun 19, 2009	4.99	5.05	4.92	4.94	4.94	3,516,900
Jun 18, 2009	5.05	5.13	4.88	4.91	4.91	3,133,300
Jun 17, 2009	5.10	5.20	4.96	4.98	4.98	3,914,500
Jun 16, 2009	5.46	5.46	5.04	5.05	5.05	5,683,000
Jun 15, 2009	5.73	5.79	5.34	5.34	5.34	4,490,200
Jun 12, 2009	5.71	5.95	5.71	5.85	5.85	2,975,300
Jun 11, 2009	6.16	6.23	5.80	5.84	5.84	4,703,900
Jun 10, 2009	6.53	6.54	6.10	6.15	6.15	3,314,300
Jun 09, 2009	6.15	6.45	6.12	6.40	6.40	3,384,000
Jun 08, 2009	6.26	6.26	6.02	6.12	6.12	4,463,300
Jun 05, 2009	6.71	6.80	6.15	6.28	6.28	5,300,500
Jun 04, 2009	6.66	6.72	6.39	6.64	6.64	3,669,100
Jun 03, 2009	6.78	7.01	6.51	6.59	6.59	3,358,300
Jun 02, 2009	6.87	7.10	6.78	6.89	6.89	3,557,900
Jun 01, 2009	6.54	7.09	6.40	6.94	6.94	7,058,200
May 29, 2009	6.48	6.62	6.30	6.45	6.45	4,534,100
May 28, 2009	6.60	6.72	6.24	6.52	6.52	4,026,600
May 27, 2009	6.72	6.83	6.47	6.50	6.50	3,769,200
May 26, 2009	6.04	6.76	5.96	6.66	6.66	5,304,200
May 22, 2009	6.12	6.22	5.90	6.11	6.11	2,927,700
May 21, 2009	6.00	6.23	5.90	6.05	6.05	3,858,700
May 20, 2009	6.49	6.84	6.19	6.24	6.24	4,512,300
May 19, 2009	6.30	6.64	6.08	6.32	6.32	3,711,900
May 18, 2009	5.81	6.43	5.75	6.40	6.40	4,860,400
May 15, 2009	6.01	6.08	5.54	5.65	5.65	4,643,600
May 14, 2009	5.17	6.20	5.15	6.06	6.06	9,268,900
May 13, 2009	5.89	6.04	5.63	5.69	5.69	9,879,300
May 12, 2009	7.73	7.90	6.02	6.14	6.14	29,969,000
May 11, 2009	6.95	7.73	6.83	6.96	6.96	15,433,400
May 08, 2009	6.50	7.21	6.45	7.21	7.21	9,000,700
May 07, 2009	5.92	6.71	5.92	6.39	6.39	9,283,800
May 06, 2009	6.08	6.18	5.46	6.08	6.08	8,823,200
May 05, 2009	4.94	5.95	4.80	5.81	5.81	13,040,600
May 04, 2009	4.73	5.16	4.72	5.10	5.10	7,552,800
May 01, 2009	4.69	4.81	4.60	4.60	4.60	2,286,100
Apr 30, 2009	4.92	4.95	4.58	4.73	4.73	3,462,100
Apr 29, 2009	4.55	4.89	4.53	4.83	4.83	4,590,500
Apr 28, 2009	4.50	4.74	4.35	4.53	4.53	2,674,200
Apr 27, 2009	4.58	4.76	4.54	4.54	4.54	2,467,300
Apr 24, 2009	4.71	4.77	4.51	4.64	4.64	4,071,500
Apr 23, 2009	4.67	4.79	4.38	4.68	4.68	3,007,500
Apr 22, 2009	4.59	4.91	4.30	4.61	4.61	4,855,400
Apr 21, 2009	4.37	4.87	4.29	4.81	4.81	5,716,600
Apr 20, 2009	5.27	5.27	4.45	4.46	4.46	4,453,800
Apr 17, 2009	5.33	5.50	5.09	5.35	5.35	4,214,100
Apr 16, 2009	5.48	5.50	5.15	5.35	5.35	3,890,200
Apr 15, 2009	4.91	5.40	4.81	5.38	5.38	3,728,400
Apr 14, 2009	5.19	5.46	4.96	4.98	4.98	4,454,200
Apr 13, 2009	5.10	5.55	4.94	5.42	5.42	7,564,800
Apr 09, 2009	4.89	5.07	4.80	5.03	5.03	5,603,900
Apr 08, 2009	4.93	5.04	4.54	4.62	4.62	3,402,600
Apr 07, 2009	4.92	5.08	4.75	4.81	4.81	2,945,600
Apr 06, 2009	4.98	5.16	4.86	5.07	5.07	3,791,300
Apr 03, 2009	4.93	5.35	4.73	5.18	5.18	3,789,100
Apr 02, 2009	5.11	5.18	4.73	4.93	4.93	4,603,800
Apr 01, 2009	4.40	4.90	4.38	4.90	4.90	3,489,000
Mar 31, 2009	4.42	4.65	4.17	4.58	4.58	6,754,900
Mar 30, 2009	4.71	4.75	4.20	4.21	4.21	5,459,700
Mar 27, 2009	4.73	5.15	4.63	4.97	4.97	4,568,100
Mar 26, 2009	4.95	5.05	4.62	4.95	4.95	5,271,600
Mar 25, 2009	4.95	5.14	4.39	4.89	4.89	5,546,800
Mar 24, 2009	4.90	5.13	4.52	4.90	4.90	5,139,200
Mar 23, 2009	4.69	5.05	4.45	5.05	5.05	6,098,000
Mar 20, 2009	4.61	4.70	4.01	4.15	4.15	6,881,500
Mar 19, 2009	5.25	5.35	4.42	4.46	4.46	6,855,900
Mar 18, 2009	4.25	5.08	4.12	5.08	5.08	8,052,600
Mar 17, 2009	4.04	4.34	3.87	4.34	4.34	5,097,800
Mar 16, 2009	4.28	4.50	4.00	4.04	4.04	5,792,400
Mar 13, 2009	4.00	4.25	3.84	4.25	4.25	4,939,000
Mar 12, 2009	3.53	3.95	3.31	3.95	3.95	6,704,600
Mar 11, 2009	3.71	3.96	3.49	3.74	3.74	8,060,300
Mar 10, 2009	3.16	3.68	3.16	3.67	3.67	10,433,100
Mar 09, 2009	2.64	3.13	2.55	3.09	3.09	9,150,300
Mar 06, 2009	2.32	2.57	2.24	2.53	2.53	10,122,700
Mar 05, 2009	2.80	2.80	2.17	2.29	2.29	11,182,300
Mar 04, 2009	2.55	3.28	2.49	2.88	2.88	8,665,300
Mar 03, 2009	2.63	2.74	2.24	2.49	2.49	8,737,100
Mar 02, 2009	2.62	2.76	2.43	2.50	2.50	8,466,600
Feb 27, 2009	2.91	2.98	2.51	2.74	2.74	13,586,600
Feb 26, 2009	3.43	3.49	2.96	3.00	3.00	7,605,000
Feb 25, 2009	3.45	3.60	3.23	3.24	3.24	8,615,400
Feb 24, 2009	3.40	3.47	3.29	3.44	3.44	8,185,700
Feb 23, 2009	4.04	4.08	3.42	3.43	3.43	7,048,600
Feb 20, 2009	3.71	4.09	3.56	4.00	4.00	9,014,600
Feb 19, 2009	4.39	4.51	3.83	3.84	3.84	8,123,000
Feb 18, 2009	4.84	4.93	3.51	4.51	4.51	28,784,700
Feb 17, 2009	3.51	3.83	3.40	3.48	3.48	6,486,100
Feb 13, 2009	3.85	4.17	3.80	3.96	3.96	5,281,000
Feb 12, 2009	4.01	4.07	3.67	4.02	4.02	5,324,900
Feb 11, 2009	4.08	4.26	3.89	4.07	4.07	4,012,200
Feb 10, 2009	4.60	4.74	3.98	4.01	4.01	6,407,300
Feb 09, 2009	4.73	4.78	4.53	4.66	4.66	3,801,500
Feb 06, 2009	4.36	4.91	4.17	4.70	4.70	7,474,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement