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
)
5.930
-0.030 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024
5.990
6.030
5.900
5.930
306,403
-0.03(-0.50%)
May 15, 2024
6.120
6.185
5.960
5.960
255,446
-0.10(-1.65%)
May 14, 2024
6.080
6.215
5.930
6.060
286,222
+0.10(+1.68%)
May 13, 2024
6.100
6.220
5.955
5.960
627,912
-0.19(-3.09%)
May 10, 2024
6.740
6.740
6.130
6.150
783,087
-0.57(-8.48%)
May 09, 2024
6.840
6.850
6.635
6.720
403,540
-0.06(-0.88%)
May 08, 2024
6.660
6.850
6.630
6.780
306,279
+0.13(+1.95%)
May 07, 2024
6.620
6.870
6.620
6.650
341,256
+0.08(+1.22%)
May 06, 2024
6.450
6.647
6.450
6.570
201,001
+0.19(+2.98%)
May 03, 2024
6.650
6.650
6.355
6.380
209,452
-0.11(-1.69%)
May 02, 2024
6.450
6.570
6.370
6.490
243,590
+0.14(+2.20%)
May 01, 2024
6.320
6.540
6.315
6.350
202,185
+0.06(+0.95%)
Apr 30, 2024
6.320
6.420
6.285
6.290
278,613
-0.12(-1.87%)
Apr 29, 2024
6.850
6.860
6.390
6.410
321,802
-0.41(-6.01%)
Apr 26, 2024
6.310
6.830
6.270
6.820
663,792
+0.49(+7.74%)
Apr 25, 2024
6.500
6.515
6.280
6.330
372,975
-0.25(-3.80%)
Apr 24, 2024
6.250
6.590
6.250
6.580
404,205
+0.29(+4.61%)
Apr 23, 2024
6.120
6.290
6.105
6.290
500,613
+0.21(+3.45%)
Apr 22, 2024
6.150
6.210
6.030
6.080
310,672
-0.04(-0.65%)
Apr 19, 2024
6.030
6.190
6.030
6.120
424,275
+0.07(+1.16%)
Apr 18, 2024
6.140
6.200
6.040
6.050
238,573
-0.07(-1.14%)
Apr 17, 2024
6.270
6.340
6.065
6.120
410,581
-0.14(-2.24%)
Apr 16, 2024
6.230
6.320
6.190
6.260
551,049
+0.03(+0.48%)
Apr 15, 2024
6.360
6.410
6.220
6.230
228,301
-0.01(-0.16%)
Apr 12, 2024
6.200
6.400
6.170
6.240
285,205
-0.05(-0.79%)
Apr 11, 2024
6.220
6.340
6.140
6.290
289,648
+0.06(+0.96%)
Apr 10, 2024
6.490
6.490
6.080
6.230
593,549
-0.48(-7.15%)
Apr 09, 2024
6.630
6.810
6.560
6.710
227,027
+0.14(+2.13%)
Apr 08, 2024
6.470
6.770
6.445
6.570
475,022
+0.13(+2.02%)
Apr 05, 2024
6.400
6.480
6.355
6.440
195,958
+0.03(+0.47%)
Apr 04, 2024
6.420
6.596
6.350
6.410
264,002
+0.10(+1.58%)
Apr 03, 2024
6.290
6.405
6.260
6.310
260,663
-0.03(-0.47%)
Apr 02, 2024
6.590
6.630
6.320
6.340
310,511
-0.35(-5.23%)
Apr 01, 2024
6.620
6.775
6.530
6.690
350,154
-0.07(-1.04%)
Mar 28, 2024
6.770
6.860
6.680
6.760
389,819
+0.00(+0.00%)
Mar 27, 2024
6.570
6.860
6.570
6.760
446,936
+0.22(+3.36%)
Mar 26, 2024
6.680
6.760
6.515
6.540
184,705
-0.09(-1.36%)
Mar 25, 2024
6.560
6.740
6.540
6.630
187,830
+0.09(+1.38%)
Mar 22, 2024
6.670
6.670
6.480
6.540
222,122
-0.13(-1.95%)
Mar 21, 2024
6.620
6.770
6.540
6.670
299,598
+0.03(+0.45%)
Mar 20, 2024
6.420
6.710
6.310
6.640
287,597
+0.14(+2.15%)
Mar 19, 2024
6.480
6.725
6.480
6.500
256,873
-0.02(-0.31%)
Mar 18, 2024
6.540
6.580
6.430
6.520
237,020
-0.03(-0.46%)
Mar 15, 2024
6.440
6.600
6.440
6.550
1,005,314
+0.07(+1.08%)
Mar 14, 2024
6.640
6.640
6.380
6.480
329,521
-0.21(-3.14%)
Mar 13, 2024
6.660
6.790
6.645
6.690
336,720
+0.01(+0.15%)
Mar 12, 2024
6.630
6.720
6.505
6.680
335,744
+0.02(+0.30%)
Mar 11, 2024
6.330
6.660
6.320
6.660
455,555
+0.27(+4.23%)
Mar 08, 2024
6.650
6.725
6.380
6.390
432,891
-0.27(-4.05%)
Mar 07, 2024
6.500
6.820
6.450
6.660
424,529
+0.22(+3.42%)
Mar 06, 2024
6.640
6.665
6.360
6.440
555,838
-0.14(-2.13%)
Mar 05, 2024
6.430
6.740
6.430
6.580
535,500
+0.11(+1.70%)
Mar 04, 2024
6.720
6.750
6.430
6.470
592,016
-0.24(-3.58%)
Mar 01, 2024
6.580
6.810
6.440
6.710
691,290
+0.18(+2.76%)
Feb 29, 2024
6.520
7.075
6.400
6.530
1,693,699
-0.35(-5.09%)
Feb 28, 2024
6.780
7.110
6.780
6.880
782,049
+0.05(+0.73%)
Feb 27, 2024
6.900
7.040
6.801
6.830
316,948
-0.01(-0.15%)
Feb 26, 2024
6.850
6.920
6.750
6.840
279,238
-0.01(-0.15%)
Feb 23, 2024
6.610
6.950
6.610
6.850
349,004
+0.21(+3.16%)
Feb 22, 2024
6.710
6.790
6.580
6.640
382,658
-0.06(-0.90%)
Feb 21, 2024
6.760
6.840
6.620
6.700
310,049
-0.07(-1.03%)
Feb 20, 2024
6.540
6.780
6.540
6.770
357,237
+0.12(+1.80%)
Feb 16, 2024
6.790
6.860
6.640
6.650
404,552
-0.20(-2.92%)
Feb 15, 2024
6.920
6.950
6.758
6.850
377,606
+0.04(+0.59%)
Feb 14, 2024
6.450
6.830
6.410
6.810
534,716
+0.44(+6.91%)
Feb 13, 2024
6.200
6.490
6.180
6.370
890,217
+0.08(+1.27%)
Feb 12, 2024
6.140
6.320
6.140
6.290
483,772
+0.15(+2.44%)
Feb 09, 2024
6.070
6.140
6.000
6.140
316,358
+0.08(+1.32%)
Feb 08, 2024
6.110
6.150
5.990
6.060
375,857
-0.03(-0.49%)
Feb 07, 2024
6.200
6.210
6.012
6.090
318,492
-0.06(-0.98%)
Feb 06, 2024
6.120
6.230
6.080
6.150
390,109
+0.02(+0.33%)
Feb 05, 2024
6.070
6.210
5.980
6.130
476,707
-0.04(-0.65%)
Feb 02, 2024
6.030
6.254
6.030
6.170
427,790
+0.04(+0.65%)
Feb 01, 2024
6.090
6.240
5.960
6.130
582,094
+0.05(+0.82%)
Jan 31, 2024
6.250
6.430
6.070
6.080
596,405
-0.18(-2.88%)
Jan 30, 2024
6.370
6.410
6.240
6.260
353,182
-0.11(-1.73%)
Jan 29, 2024
6.400
6.450
6.320
6.370
265,604
-0.04(-0.62%)
Jan 26, 2024
6.540
6.670
6.400
6.410
341,868
-0.07(-1.08%)
Jan 25, 2024
6.690
6.790
6.320
6.480
449,409
-0.12(-1.82%)
Jan 24, 2024
6.510
6.840
6.510
6.600
931,491
+0.15(+2.33%)
Jan 23, 2024
6.560
6.700
6.430
6.450
694,099
-0.05(-0.77%)
Jan 22, 2024
6.010
6.575
5.930
6.500
1,091,668
+0.56(+9.43%)
Jan 19, 2024
5.670
5.960
5.570
5.940
681,295
+0.31(+5.51%)
Jan 18, 2024
5.400
5.640
5.300
5.630
640,772
+0.29(+5.43%)
Jan 17, 2024
5.250
5.380
5.210
5.340
664,302
-0.01(-0.19%)
Jan 16, 2024
5.360
5.390
5.280
5.350
645,460
-0.09(-1.65%)
Jan 12, 2024
5.500
5.520
5.380
5.440
757,850
+0.00(+0.00%)
Jan 11, 2024
5.680
5.720
5.440
5.440
835,085
-0.25(-4.39%)
Jan 10, 2024
5.700
5.830
5.670
5.690
760,123
-0.03(-0.52%)
Jan 09, 2024
5.880
5.880
5.650
5.720
598,772
-0.18(-3.05%)
Jan 08, 2024
5.710
5.940
5.660
5.900
811,502
+0.21(+3.69%)
Jan 05, 2024
5.590
5.780
5.570
5.690
595,954
+0.09(+1.61%)
Jan 04, 2024
5.570
5.840
5.510
5.600
917,162
+0.07(+1.27%)
Jan 03, 2024
5.700
5.880
5.520
5.530
1,337,485
-0.23(-3.99%)
Jan 02, 2024
6.030
6.120
5.730
5.760
1,060,597
-0.36(-5.88%)
Dec 29, 2023
6.050
6.180
5.960
6.120
925,820
+0.02(+0.33%)
Dec 28, 2023
6.120
6.220
5.780
6.100
1,386,585
-0.02(-0.33%)
Dec 27, 2023
6.540
6.560
6.090
6.120
1,994,599
-0.55(-8.25%)
Dec 26, 2023
6.210
7.330
6.140
6.670
5,504,479
+0.48(+7.75%)
Dec 22, 2023
5.950
6.216
5.747
6.190
3,896,308
+0.21(+3.58%)
Dec 21, 2023
6.037
6.094
5.902
5.976
2,519,552
-0.10(-1.58%)
Dec 20, 2023
5.845
6.129
5.845
6.072
2,124,793
+0.21(+3.57%)
Dec 19, 2023
5.649
5.898
5.531
5.863
2,857,646
+0.14(+2.44%)
Dec 18, 2023
5.959
6.002
5.684
5.723
3,305,422
-0.29(-4.79%)
Dec 15, 2023
6.002
6.120
5.601
6.011
7,060,293
+3.29(+120.83%)
Dec 14, 2023
2.647
2.747
2.559
2.722
7,799,067
+0.10(+3.71%)
Dec 13, 2023
2.581
2.660
2.537
2.625
7,911,526
+0.03(+1.10%)
Dec 12, 2023
2.628
2.661
2.535
2.596
12,741,382
-0.04(-1.59%)
Dec 11, 2023
2.579
2.732
2.527
2.638
18,750,676
+0.07(+2.83%)
Dec 08, 2023
2.391
2.582
2.250
2.565
60,271,316
+1.15(+81.84%)
Dec 07, 2023
1.416
1.416
1.386
1.411
5,794,069
+0.00(+0.27%)
Dec 06, 2023
1.415
1.425
1.398
1.407
1,687,646
-0.00(-0.27%)
Dec 05, 2023
1.422
1.433
1.403
1.411
1,701,133
-0.01(-0.67%)
Dec 04, 2023
1.401
1.436
1.401
1.420
1,670,456
+0.01(+0.81%)
Dec 01, 2023
1.378
1.415
1.371
1.409
1,840,460
+0.02(+1.80%)
Nov 30, 2023
1.392
1.401
1.375
1.384
2,080,655
-0.01(-0.41%)
Nov 29, 2023
1.413
1.431
1.384
1.390
1,362,374
-0.01(-0.95%)
Nov 28, 2023
1.409
1.409
1.386
1.403
1,408,484
-0.01(-0.68%)
Nov 27, 2023
1.411
1.426
1.394
1.413
1,678,146
+0.01(+0.54%)
Nov 24, 2023
1.405
1.432
1.390
1.405
1,266,598
+0.01(+0.41%)
Nov 22, 2023
1.399
1.424
1.392
1.399
1,601,700
-0.00(-0.14%)
Nov 21, 2023
1.367
1.422
1.358
1.401
1,985,642
+0.03(+2.23%)
Nov 20, 2023
1.376
1.395
1.350
1.371
2,166,559
+0.01(+0.70%)
Nov 17, 2023
1.378
1.399
1.353
1.361
2,174,019
-0.01(-0.42%)
Nov 16, 2023
1.397
1.397
1.357
1.367
2,463,064
-0.03(-2.19%)
Nov 15, 2023
1.413
1.437
1.388
1.397
2,347,874
-0.01(-0.54%)
Nov 14, 2023
1.390
1.407
1.369
1.405
2,384,787
+0.05(+3.96%)
Nov 13, 2023
1.342
1.366
1.330
1.351
1,590,384
+0.01(+0.43%)
Nov 10, 2023
1.350
1.357
1.315
1.346
2,359,498
+0.00(+0.00%)
Nov 09, 2023
1.353
1.387
1.336
1.346
2,769,681
+0.00(+0.28%)
Nov 08, 2023
1.285
1.352
1.277
1.342
2,782,142
+0.07(+5.25%)
Nov 07, 2023
1.302
1.304
1.271
1.275
2,814,007
-0.03(-2.06%)
Nov 06, 2023
1.246
1.304
1.244
1.302
2,835,884
+0.04(+3.03%)
Nov 03, 2023
1.325
1.361
1.174
1.264
5,871,634
-0.12(-8.83%)
Nov 02, 2023
1.369
1.392
1.357
1.386
2,053,007
+0.03(+2.55%)
Nov 01, 2023
1.311
1.360
1.296
1.351
1,876,285
+0.04(+2.76%)
Oct 31, 2023
1.244
1.325
1.244
1.315
2,525,898
+0.06(+5.04%)
Oct 30, 2023
1.250
1.285
1.246
1.252
1,430,529
+0.02(+1.71%)
Oct 27, 2023
1.231
1.241
1.206
1.231
1,451,721
+0.00(+0.00%)
Oct 26, 2023
1.221
1.268
1.216
1.231
1,842,904
+0.02(+1.58%)
Oct 25, 2023
1.206
1.228
1.205
1.212
1,320,879
+0.01(+0.48%)
Oct 24, 2023
1.178
1.209
1.166
1.206
1,729,743
+0.04(+3.44%)
Oct 23, 2023
1.172
1.179
1.160
1.166
1,559,556
-0.01(-0.49%)
Oct 20, 2023
1.193
1.203
1.170
1.172
1,342,223
-0.02(-1.45%)
Oct 19, 2023
1.214
1.231
1.189
1.189
1,133,898
-0.03(-2.51%)
Oct 18, 2023
1.242
1.256
1.216
1.220
1,430,079
-0.03(-2.30%)
Oct 17, 2023
1.199
1.257
1.199
1.248
1,703,550
+0.05(+3.98%)
Oct 16, 2023
1.204
1.225
1.185
1.200
2,056,428
+0.02(+1.29%)
Oct 13, 2023
1.218
1.223
1.160
1.185
2,925,226
-0.03(-2.67%)
Oct 12, 2023
1.250
1.250
1.195
1.218
2,046,802
-0.02(-1.70%)
Oct 11, 2023
1.277
1.285
1.226
1.239
1,891,487
-0.04(-3.14%)
Oct 10, 2023
1.302
1.314
1.275
1.279
2,000,211
-0.02(-1.91%)
Oct 09, 2023
1.315
1.353
1.300
1.304
1,125,246
-0.02(-1.44%)
Oct 06, 2023
1.311
1.332
1.292
1.323
1,218,281
+0.01(+0.44%)
Oct 05, 2023
1.327
1.353
1.315
1.317
1,887,229
-0.01(-1.01%)
Oct 04, 2023
1.313
1.338
1.292
1.330
1,461,896
+0.01(+0.87%)
Oct 03, 2023
1.344
1.351
1.314
1.319
1,973,782
-0.03(-2.13%)
Oct 02, 2023
1.371
1.386
1.325
1.348
3,971,839
-0.03(-2.22%)
Sep 29, 2023
1.399
1.403
1.371
1.378
1,625,728
-0.02(-1.37%)
Sep 28, 2023
1.437
1.458
1.397
1.397
1,710,246
-0.04(-2.92%)
Sep 27, 2023
1.416
1.441
1.409
1.439
1,506,692
+0.03(+2.03%)
Sep 26, 2023
1.453
1.468
1.401
1.411
1,661,458
-0.05(-3.66%)
Sep 25, 2023
1.445
1.469
1.457
1.464
1,237,945
+0.02(+1.19%)
Sep 22, 2023
1.451
1.460
1.422
1.447
1,433,317
+0.01(+0.66%)
Sep 21, 2023
1.491
1.497
1.437
1.437
1,605,137
-0.06(-3.96%)
Sep 20, 2023
1.522
1.531
1.495
1.497
1,070,583
-0.02(-1.14%)
Sep 19, 2023
1.504
1.522
1.495
1.514
1,000,315
+0.01(+0.64%)
Sep 18, 2023
1.543
1.543
1.491
1.504
1,272,776
-0.04(-2.72%)
Sep 15, 2023
1.577
1.588
1.543
1.546
2,979,685
-0.04(-2.53%)
Sep 14, 2023
1.585
1.606
1.577
1.587
1,220,117
+0.01(+0.61%)
Sep 13, 2023
1.590
1.590
1.563
1.577
915,346
-0.01(-0.36%)
Sep 12, 2023
1.556
1.585
1.541
1.583
1,210,533
+0.03(+1.97%)
Sep 11, 2023
1.545
1.556
1.529
1.552
1,340,873
+0.01(+0.87%)
Sep 08, 2023
1.613
1.617
1.537
1.539
1,599,743
-0.06(-3.94%)
Sep 07, 2023
1.585
1.629
1.567
1.602
3,295,410
+0.04(+2.44%)
Sep 06, 2023
1.533
1.565
1.529
1.564
1,881,417
+0.03(+2.12%)
Sep 05, 2023
1.537
1.560
1.516
1.531
2,031,375
-0.02(-1.11%)
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
.