Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MBIA Inc
(NY:
MBI
)
5.650
-0.050 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
0.8200
0.8277
0.7971
0.8009
12,622,232
-0.02(-2.10%)
Jul 30, 2009
0.8124
0.8602
0.7990
0.8181
13,347,392
+0.03(+3.63%)
Jul 29, 2009
0.8124
0.8277
0.7856
0.7895
13,598,718
-0.05(-5.71%)
Jul 28, 2009
0.8468
0.8678
0.8086
0.8373
15,026,846
-0.04(-4.78%)
Jul 27, 2009
0.8736
0.8870
0.8564
0.8793
14,578,778
+0.04(+4.78%)
Jul 24, 2009
0.7952
0.8564
0.7876
0.8392
523
+0.03(+4.28%)
Jul 23, 2009
0.7799
0.8067
0.7780
0.8048
10,579,290
+0.02(+2.68%)
Jul 22, 2009
0.7799
0.8009
0.7703
0.7837
10,138,535
-0.00(-0.49%)
Jul 21, 2009
0.8258
0.8392
0.7837
0.7876
8,590,247
-0.03(-3.51%)
Jul 20, 2009
0.7646
0.8220
0.7646
0.8162
14,337,605
+0.06(+7.56%)
Jul 17, 2009
0.7665
0.7780
0.7531
0.7589
7,352,547
-0.02(-2.46%)
Jul 16, 2009
0.8028
0.8105
0.7570
0.7780
15,395,230
-0.03(-4.24%)
Jul 15, 2009
0.7914
0.8143
0.7837
0.8124
14,942,344
+0.05(+5.98%)
Jul 14, 2009
0.7531
0.7876
0.7398
0.7665
15,237,279
+0.02(+2.82%)
Jul 13, 2009
0.7092
0.7474
0.7092
0.7455
13,099,670
+0.05(+6.85%)
Jul 10, 2009
0.7073
0.7130
0.6824
0.6977
7,938,086
-0.02(-2.93%)
Jul 09, 2009
0.7302
0.7379
0.7025
0.7187
11,601,635
+0.00(+0.27%)
Jul 08, 2009
0.7646
0.7703
0.7015
0.7168
17,819,838
-0.04(-5.06%)
Jul 07, 2009
0.7742
0.7837
0.7512
0.7551
15,057,084
-0.02(-2.95%)
Jul 06, 2009
0.7684
0.7837
0.7512
0.7780
17,075,622
+0.02(+2.78%)
Jul 02, 2009
0.7933
0.8028
0.7570
0.7570
12,649,158
-0.05(-5.94%)
Jul 01, 2009
0.8239
0.8334
0.7914
0.8048
12,696,905
-0.02(-2.77%)
Jun 30, 2009
0.8602
0.8621
0.8076
0.8277
15,573,720
-0.03(-3.13%)
Jun 29, 2009
0.8105
0.8583
0.8009
0.8545
15,565,831
+0.05(+5.92%)
Jun 26, 2009
0.7876
0.8162
0.7780
0.8067
20,323,264
-0.01(-0.71%)
Jun 25, 2009
0.8105
0.8296
0.7876
0.8124
17,442,890
-0.00(-0.23%)
Jun 24, 2009
0.8430
0.8831
0.8067
0.8143
18,852,646
-0.01(-0.93%)
Jun 23, 2009
0.8698
0.8831
0.8086
0.8220
32,994,828
-0.02(-2.71%)
Jun 22, 2009
0.9347
0.9386
0.8449
0.8449
25,553,640
-0.10(-10.53%)
Jun 19, 2009
0.9539
0.9644
0.9405
0.9443
18,403,474
+0.01(+0.61%)
Jun 18, 2009
0.9653
0.9806
0.9328
0.9386
16,391,099
-0.01(-1.41%)
Jun 17, 2009
0.9653
0.9940
0.9481
0.9519
20,477,882
-0.01(-1.39%)
Jun 16, 2009
1.021
1.044
0.9634
0.9653
29,729,498
-0.06(-5.43%)
Jun 15, 2009
1.095
1.107
1.021
1.021
23,489,782
-0.10(-8.72%)
Jun 12, 2009
1.091
1.137
1.091
1.118
15,564,649
+0.00(+0.17%)
Jun 11, 2009
1.178
1.191
1.109
1.116
24,607,694
-0.06(-5.04%)
Jun 10, 2009
1.248
1.250
1.166
1.176
17,338,128
-0.05(-3.91%)
Jun 09, 2009
1.176
1.233
1.170
1.223
17,702,964
+0.05(+4.57%)
Jun 08, 2009
1.185
1.193
1.156
1.170
23,348,844
-0.03(-2.55%)
Jun 05, 2009
1.283
1.300
1.176
1.200
27,734,110
-0.07(-5.42%)
Jun 04, 2009
1.273
1.285
1.221
1.269
19,194,110
+0.01(+0.76%)
Jun 03, 2009
1.296
1.340
1.244
1.260
17,568,266
-0.06(-4.35%)
Jun 02, 2009
1.313
1.357
1.296
1.317
18,612,676
-0.01(-0.72%)
Jun 01, 2009
1.250
1.355
1.223
1.327
36,923,748
+0.09(+7.60%)
May 29, 2009
1.239
1.265
1.204
1.233
23,719,624
-0.01(-1.07%)
May 28, 2009
1.262
1.285
1.193
1.246
21,064,536
+0.00(+0.31%)
May 27, 2009
1.285
1.306
1.237
1.242
19,718,034
-0.03(-2.40%)
May 26, 2009
1.155
1.292
1.139
1.273
27,747,914
+0.11(+9.00%)
May 22, 2009
1.170
1.189
1.128
1.168
15,318,821
+0.01(+0.99%)
May 21, 2009
1.147
1.191
1.128
1.156
20,186,060
-0.04(-3.04%)
May 20, 2009
1.241
1.307
1.183
1.193
23,605,156
-0.02(-1.27%)
May 19, 2009
1.204
1.268
1.162
1.208
19,418,018
-0.02(-1.25%)
May 18, 2009
1.111
1.229
1.099
1.223
25,426,396
+0.14(+13.27%)
May 15, 2009
1.149
1.162
1.059
1.080
24,306,638
-0.08(-6.77%)
May 14, 2009
0.9883
1.185
0.9844
1.158
48,488,816
+0.07(+6.50%)
May 13, 2009
1.126
1.155
1.076
1.088
51,548,608
-0.09(-7.33%)
May 12, 2009
1.478
1.510
1.151
1.174
156,624,544
-0.16(-11.78%)
May 11, 2009
1.329
1.478
1.307
1.330
79,156,080
-0.05(-3.47%)
May 08, 2009
1.242
1.378
1.233
1.378
47,096,564
+0.16(+12.83%)
May 07, 2009
1.132
1.283
1.131
1.221
48,458,244
+0.06(+5.10%)
May 06, 2009
1.162
1.181
1.044
1.162
46,157,388
+0.05(+4.65%)
May 05, 2009
0.9443
1.137
0.9175
1.111
68,219,976
+0.14(+13.92%)
May 04, 2009
0.9042
0.9864
0.9022
0.9749
39,511,236
+0.10(+10.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.