Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBIA Inc. Common Stock (NY: MBI )

6.090 +0.340 (+5.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 5.710 6.115 5.680 6.090 207,223 +0.34(+5.91%)
Dec 24, 2024 5.650 5.790 5.640 5.750 199,052 +0.01(+0.17%)
Dec 23, 2024 6.060 6.065 5.740 5.740 398,523 -0.32(-5.28%)
Dec 20, 2024 5.970 6.310 5.760 6.060 699,356 -0.01(-0.08%)
Dec 19, 2024 6.010 6.190 5.970 6.065 244,996 +0.07(+1.08%)
Dec 18, 2024 6.440 6.440 5.960 6.000 430,063 -0.34(-5.36%)
Dec 17, 2024 6.420 6.490 6.195 6.340 236,399 -0.06(-0.94%)
Dec 16, 2024 6.190 6.430 6.100 6.400 205,975 +0.30(+4.92%)
Dec 13, 2024 6.190 6.298 6.085 6.100 147,338 -0.13(-2.09%)
Dec 12, 2024 6.510 6.510 6.100 6.230 202,508 -0.24(-3.71%)
Dec 11, 2024 6.420 6.600 6.242 6.470 523,680 +0.21(+3.35%)
Dec 10, 2024 6.090 6.320 6.010 6.260 610,389 +0.12(+1.95%)
Dec 09, 2024 6.680 6.710 6.080 6.140 426,223 -0.60(-8.90%)
Dec 06, 2024 6.970 7.000 6.690 6.740 286,947 -0.25(-3.58%)
Dec 05, 2024 6.910 7.090 6.845 6.990 308,003 +0.12(+1.75%)
Dec 04, 2024 6.840 6.990 6.720 6.870 294,772 +0.03(+0.44%)
Dec 03, 2024 6.810 6.900 6.740 6.840 404,099 +0.04(+0.59%)
Dec 02, 2024 6.910 6.910 6.686 6.800 290,981 -0.09(-1.31%)
Nov 29, 2024 6.970 7.045 6.790 6.890 340,299 -0.06(-0.86%)
Nov 27, 2024 6.960 7.045 6.820 6.950 436,998 +0.02(+0.29%)
Nov 26, 2024 6.880 6.940 6.590 6.930 641,785 +0.05(+0.73%)
Nov 25, 2024 7.160 7.160 6.791 6.880 736,321 -0.15(-2.13%)
Nov 22, 2024 6.580 7.070 6.511 7.030 1,228,895 +0.45(+6.84%)
Nov 21, 2024 6.630 6.691 6.440 6.580 507,863 -0.02(-0.30%)
Nov 20, 2024 6.610 6.630 6.275 6.600 1,083,822 +0.02(+0.30%)
Nov 19, 2024 6.590 6.650 6.360 6.580 1,807,567 +0.03(+0.46%)
Nov 18, 2024 6.270 6.823 6.225 6.550 3,564,164 +0.52(+8.62%)
Nov 15, 2024 6.030 6.110 5.580 6.030 1,362,823 +0.05(+0.84%)
Nov 14, 2024 5.030 6.120 5.030 5.980 2,876,257 +1.07(+21.79%)
Nov 13, 2024 4.840 4.945 4.770 4.910 638,092 +0.09(+1.87%)
Nov 12, 2024 4.620 4.840 4.585 4.820 846,098 +0.17(+3.66%)
Nov 11, 2024 4.520 4.720 4.510 4.650 565,957 +0.16(+3.56%)
Nov 08, 2024 4.350 4.520 4.280 4.490 468,294 +0.28(+6.65%)
Nov 07, 2024 4.280 4.300 4.100 4.210 275,430 -0.10(-2.32%)
Nov 06, 2024 4.250 4.440 4.150 4.310 488,152 +0.32(+8.02%)
Nov 05, 2024 3.780 4.000 3.750 3.990 205,411 +0.17(+4.45%)
Nov 04, 2024 4.100 4.130 3.805 3.820 267,587 -0.30(-7.28%)
Nov 01, 2024 3.990 4.130 3.975 4.120 274,322 +0.18(+4.57%)
Oct 31, 2024 3.900 4.000 3.800 3.940 208,497 +0.05(+1.29%)
Oct 30, 2024 3.850 3.900 3.824 3.890 115,156 +0.05(+1.30%)
Oct 29, 2024 3.780 3.940 3.730 3.840 188,500 +0.06(+1.59%)
Oct 28, 2024 3.770 3.940 3.760 3.780 166,151 +0.03(+0.80%)
Oct 25, 2024 3.800 3.800 3.400 3.750 681,886 -0.02(-0.53%)
Oct 24, 2024 3.730 3.790 3.695 3.770 112,865 +0.04(+1.07%)
Oct 23, 2024 3.750 3.780 3.665 3.730 114,790 -0.06(-1.58%)
Oct 22, 2024 3.800 3.810 3.680 3.790 224,518 -0.05(-1.30%)
Oct 21, 2024 3.930 3.940 3.800 3.840 152,622 -0.09(-2.29%)
Oct 18, 2024 3.920 3.950 3.850 3.930 141,268 +0.03(+0.77%)
Oct 17, 2024 3.950 3.990 3.869 3.900 119,832 -0.06(-1.52%)
Oct 16, 2024 3.810 4.000 3.790 3.960 242,798 +0.20(+5.32%)
Oct 15, 2024 3.780 3.900 3.720 3.760 236,980 +0.00(+0.00%)
Oct 14, 2024 3.510 3.790 3.485 3.760 283,559 +0.25(+7.12%)
Oct 11, 2024 3.430 3.540 3.429 3.510 196,767 +0.08(+2.33%)
Oct 10, 2024 3.310 3.440 3.290 3.430 214,625 +0.09(+2.69%)
Oct 09, 2024 3.380 3.470 3.285 3.340 370,136 -0.06(-1.76%)
Oct 08, 2024 3.430 3.500 3.340 3.400 225,699 -0.05(-1.45%)
Oct 07, 2024 3.680 3.710 3.280 3.450 377,178 -0.24(-6.50%)
Oct 04, 2024 3.590 3.740 3.580 3.690 321,257 +0.16(+4.53%)
Oct 03, 2024 3.490 3.560 3.485 3.530 167,043 +0.01(+0.28%)
Oct 02, 2024 3.460 3.560 3.455 3.520 242,130 +0.06(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.