|
MBIA Inc. Common - [Ticker: MBI] | | Last Trade | 9.16 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.17 (+0.98%) | Open | 9.35 | High | 9.42 | Low | 9.10 | Volume | 85,593 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 7.31 x 7,400 - 7.32 x 3,100 | Former Close | 9.33 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | MBI quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 443,600 | 51.59 | 51.66 | 50.04 | 51.47 | 00:00:00 | 2000-01-04 | 538,400 | 50.79 | 51.16 | 48.48 | 48.92 | 00:00:00 | 2000-01-05 | 310,800 | 49.17 | 49.60 | 48.61 | 49.35 | 00:00:00 | 2000-01-06 | 247,400 | 49.42 | 51.66 | 49.10 | 50.66 | 00:00:00 | 2000-01-07 | 425,600 | 51.03 | 51.78 | 50.79 | 51.16 | 00:00:00 | 2000-01-10 | 365,800 | 51.41 | 51.53 | 49.79 | 50.10 | 00:00:00 | 2000-01-11 | 404,200 | 49.29 | 50.23 | 48.54 | 50.16 | 00:00:00 | 2000-01-12 | 442,400 | 50.35 | 51.41 | 49.73 | 50.16 | 00:00:00 | 2000-01-13 | 407,200 | 51.16 | 51.22 | 49.79 | 50.16 | 00:00:00 | 2000-01-14 | 417,800 | 50.85 | 51.47 | 50.04 | 50.35 | 00:00:00 | 2000-01-18 | 371,100 | 50.10 | 51.16 | 49.67 | 50.66 | 00:00:00 | 2000-01-19 | 348,800 | 50.91 | 52.15 | 50.66 | 51.03 | 00:00:00 | 2000-01-20 | 275,100 | 51.03 | 51.53 | 49.04 | 49.85 | 00:00:00 | 2000-01-21 | 454,400 | 50.29 | 50.29 | 48.92 | 49.29 | 00:00:00 | 2000-01-24 | 215,000 | 49.54 | 50.16 | 48.86 | 49.17 | 00:00:00 | 2000-01-25 | 511,200 | 49.23 | 49.35 | 48.05 | 48.61 | 00:00:00 | 2000-01-26 | 597,200 | 48.79 | 49.54 | 47.74 | 48.42 | 00:00:00 | 2000-01-27 | 302,100 | 48.54 | 49.48 | 47.98 | 48.48 | 00:00:00 | 2000-01-28 | 628,200 | 48.36 | 48.36 | 47.24 | 47.92 | 00:00:00 | 2000-01-31 | 430,200 | 47.67 | 49.85 | 47.42 | 49.85 | 00:00:00 | 2000-02-01 | 356,200 | 48.54 | 49.23 | 47.92 | 48.42 | 00:00:00 | 2000-02-02 | 289,200 | 48.17 | 48.30 | 47.61 | 47.74 | 00:00:00 | 2000-02-03 | 336,300 | 48.17 | 49.29 | 46.80 | 48.79 | 00:00:00 | 2000-02-04 | 236,100 | 47.67 | 48.17 | 46.93 | 47.67 | 00:00:00 | 2000-02-07 | 636,900 | 47.42 | 47.67 | 43.81 | 44.37 | 00:00:00 | 2000-02-08 | 1,966,000 | 44.31 | 44.31 | 39.83 | 40.83 | 00:00:00 | 2000-02-09 | 1,401,200 | 40.83 | 41.20 | 39.15 | 39.83 | 00:00:00 | 2000-02-10 | 713,100 | 39.83 | 40.21 | 38.90 | 39.58 | 00:00:00 | 2000-02-11 | 589,000 | 39.64 | 40.45 | 38.84 | 39.02 | 00:00:00 | 2000-02-14 | 717,600 | 39.27 | 39.83 | 38.90 | 39.08 | 00:00:00 | 2000-02-15 | 651,200 | 38.90 | 40.39 | 38.71 | 39.46 | 00:00:00 | 2000-02-16 | 343,400 | 39.33 | 40.33 | 39.33 | 39.58 | 00:00:00 | 2000-02-17 | 552,800 | 39.46 | 40.33 | 39.40 | 39.52 | 00:00:00 | 2000-02-18 | 542,000 | 39.52 | 39.71 | 38.77 | 39.15 | 00:00:00 | 2000-02-22 | 461,800 | 39.15 | 39.77 | 38.96 | 39.27 | 00:00:00 | 2000-02-23 | 5,499 | 26.12 | 26.42 | 25.71 | 25.92 | 00:00:00 | 2000-02-24 | 587,700 | 38.71 | 38.84 | 37.03 | 37.28 | 00:00:00 | 2000-02-25 | 469,600 | 37.28 | 37.72 | 36.16 | 36.60 | 00:00:00 | 2000-02-28 | 694,400 | 36.84 | 37.53 | 36.72 | 37.22 | 00:00:00 | 2000-02-29 | 504,300 | 37.34 | 38.21 | 37.22 | 38.21 | 00:00:00 | 2000-03-01 | 712,200 | 38.21 | 38.71 | 37.28 | 38.71 | 00:00:00 | 2000-03-02 | 622,000 | 38.28 | 38.28 | 37.16 | 38.15 | 00:00:00 | 2000-03-03 | 549,800 | 37.72 | 38.84 | 37.34 | 38.34 | 00:00:00 | 2000-03-06 | 394,500 | 37.84 | 37.90 | 36.91 | 37.03 | 00:00:00 | 2000-03-07 | 543,200 | 37.03 | 37.78 | 36.35 | 36.47 | 00:00:00 | 2000-03-08 | 491,100 | 36.72 | 36.97 | 36.41 | 36.72 | 00:00:00 | 2000-03-09 | 968,100 | 36.72 | 41.14 | 36.66 | 40.14 | 00:00:00 | 2000-03-10 | 570,900 | 40.39 | 41.33 | 39.02 | 39.15 | 00:00:00 | 2000-03-13 | 305,200 | 38.84 | 40.83 | 38.46 | 40.52 | 00:00:00 | 2000-03-14 | 1,247,400 | 40.52 | 43.94 | 40.45 | 43.50 | 00:00:00 | 2000-03-15 | 771,000 | 43.50 | 47.55 | 43.38 | 46.74 | 00:00:00 | 2000-03-16 | 713,800 | 47.18 | 49.91 | 46.62 | 49.60 | 00:00:00 | 2000-03-17 | 754,800 | 49.73 | 49.79 | 47.11 | 47.24 | 00:00:00 | 2000-03-20 | 600,200 | 46.74 | 47.30 | 46.62 | 46.93 | 00:00:00 | 2000-03-21 | 432,200 | 46.80 | 48.79 | 46.68 | 48.79 | 00:00:00 | 2000-03-22 | 348,400 | 49.54 | 49.91 | 47.86 | 48.48 | 00:00:00 | 2000-03-23 | 340,000 | 48.19 | 49.50 | 48.13 | 49.25 | 00:00:00 | 2000-03-24 | 396,000 | 49.75 | 50.94 | 48.94 | 50.19 | 00:00:00 | 2000-03-27 | 442,000 | 50.00 | 50.56 | 47.62 | 48.13 | 00:00:00 | 2000-03-28 | 299,600 | 48.13 | 50.12 | 48.00 | 49.12 | 00:00:00 | 2000-03-29 | 488,200 | 49.06 | 49.94 | 49.00 | 49.75 | 00:00:00 | 2000-03-30 | 446,000 | 49.56 | 52.00 | 49.37 | 51.13 | 00:00:00 | 2000-03-31 | 420,800 | 51.13 | 52.50 | 50.50 | 52.06 | 00:00:00 | 2000-04-03 | 301,400 | 51.25 | 52.81 | 51.19 | 52.06 | 00:00:00 | 2000-04-04 | 319,600 | 52.12 | 53.12 | 50.47 | 51.19 | 00:00:00 | 2000-04-05 | 233,000 | 51.75 | 52.19 | 50.69 | 50.75 | 00:00:00 | 2000-04-06 | 262,400 | 51.75 | 51.88 | 50.81 | 51.50 | 00:00:00 | 2000-04-07 | 175,500 | 51.75 | 51.75 | 51.00 | 51.19 | 00:00:00 | 2000-04-10 | 349,000 | 51.44 | 52.00 | 49.69 | 51.88 | 00:00:00 | 2000-04-11 | 220,000 | 52.12 | 52.75 | 51.13 | 51.88 | 00:00:00 | 2000-04-12 | 458,700 | 52.12 | 52.94 | 51.94 | 52.00 | 00:00:00 | 2000-04-13 | 169,600 | 52.31 | 52.37 | 51.50 | 51.94 | 00:00:00 | 2000-04-14 | 360,400 | 51.81 | 51.81 | 48.50 | 48.88 | 00:00:00 | 2000-04-17 | 256,000 | 49.12 | 49.88 | 48.94 | 49.63 | 00:00:00 | 2000-04-18 | 259,600 | 49.00 | 50.81 | 48.75 | 50.31 | 00:00:00 | 2000-04-19 | 264,800 | 50.56 | 50.56 | 48.00 | 48.38 | 00:00:00 | 2000-04-20 | 311,400 | 48.50 | 49.81 | 48.00 | 49.63 | 00:00:00 | 2000-04-24 | 208,000 | 49.25 | 50.38 | 49.00 | 50.19 | 00:00:00 | 2000-04-25 | 254,100 | 50.25 | 52.94 | 49.94 | 52.44 | 00:00:00 | 2000-04-26 | 439,500 | 52.12 | 52.44 | 50.38 | 50.50 | 00:00:00 | 2000-04-27 | 404,600 | 49.63 | 49.88 | 48.56 | 49.19 | 00:00:00 | 2000-04-28 | 392,200 | 49.63 | 49.94 | 48.31 | 49.44 | 00:00:00 | 2000-05-01 | 253,400 | 49.69 | 50.81 | 49.69 | 50.00 | 00:00:00 | 2000-05-02 | 223,000 | 49.88 | 50.25 | 48.75 | 49.56 | 00:00:00 | 2000-05-03 | 311,700 | 49.56 | 49.88 | 48.38 | 48.88 | 00:00:00 | 2000-05-04 | 326,200 | 49.06 | 49.25 | 48.00 | 48.75 | 00:00:00 | 2000-05-05 | 233,000 | 48.56 | 49.50 | 48.19 | 49.50 | 00:00:00 | 2000-05-08 | 313,600 | 49.25 | 49.50 | 48.75 | 49.31 | 00:00:00 | 2000-05-09 | 315,400 | 49.37 | 49.37 | 48.56 | 49.12 | 00:00:00 | 2000-05-10 | 388,600 | 49.12 | 49.88 | 48.88 | 49.63 | 00:00:00 | 2000-05-11 | 306,000 | 49.56 | 51.00 | 49.56 | 50.44 | 00:00:00 | 2000-05-12 | 210,300 | 50.62 | 50.94 | 50.25 | 50.75 | 00:00:00 | 2000-05-15 | 318,800 | 50.56 | 52.19 | 50.56 | 52.06 | 00:00:00 | 2000-05-16 | 136,800 | 52.06 | 52.69 | 51.75 | 51.88 | 00:00:00 | 2000-05-17 | 289,400 | 51.94 | 51.94 | 50.87 | 51.00 | 00:00:00 | 2000-05-18 | 178,200 | 50.75 | 52.25 | 50.75 | 51.94 | 00:00:00 | 2000-05-19 | 219,800 | 51.75 | 51.94 | 51.31 | 51.75 | 00:00:00 | 2000-05-22 | 632,000 | 53.00 | 56.69 | 53.00 | 55.88 | 00:00:00 | 2000-05-23 | 428,000 | 56.12 | 57.13 | 55.25 | 56.62 | 00:00:00 | 2000-05-24 | 376,200 | 56.56 | 57.94 | 55.88 | 56.69 | 00:00:00 | 2000-05-25 | 639,400 | 56.75 | 56.94 | 55.81 | 55.88 | 00:00:00 | 2000-05-26 | 253,600 | 55.63 | 55.94 | 54.94 | 55.50 | 00:00:00 | 2000-05-30 | 349,400 | 55.56 | 56.69 | 55.12 | 56.62 | 00:00:00 | 2000-05-31 | 631,500 | 56.87 | 57.81 | 56.56 | 57.81 | 00:00:00 | 2000-06-01 | 618,800 | 57.62 | 60.13 | 57.25 | 59.19 | 00:00:00 | 2000-06-02 | 7,867 | 39.62 | 40.00 | 39.17 | 39.46 | 00:00:00 | 2000-06-05 | 361,400 | 59.31 | 59.44 | 57.44 | 58.19 | 00:00:00 | 2000-06-06 | 631,600 | 56.88 | 56.94 | 54.25 | 54.81 | 00:00:00 | 2000-06-07 | 395,600 | 55.00 | 57.50 | 55.00 | 56.31 | 00:00:00 | 2000-06-08 | 297,800 | 57.50 | 57.50 | 54.25 | 54.75 | 00:00:00 | 2000-06-09 | 2,469 | 36.67 | 36.75 | 35.87 | 36.12 | 00:00:00 | 2000-06-12 | 166,000 | 55.00 | 55.00 | 54.06 | 54.06 | 00:00:00 | 2000-06-13 | 506,600 | 54.12 | 54.44 | 53.44 | 53.69 | 00:00:00 | 2000-06-14 | 358,200 | 53.00 | 53.88 | 52.62 | 53.56 | 00:00:00 | 2000-06-15 | 318,300 | 53.31 | 53.50 | 51.75 | 51.94 | 00:00:00 | 2000-06-16 | 503,200 | 52.00 | 52.69 | 51.69 | 51.84 | 00:00:00 | 2000-06-19 | 312,200 | 51.87 | 53.81 | 50.75 | 53.13 | 00:00:00 | 2000-06-20 | 259,500 | 53.13 | 53.13 | 51.00 | 51.06 | 00:00:00 | 2000-06-21 | 293,400 | 51.06 | 51.38 | 50.06 | 50.81 | 00:00:00 | 2000-06-22 | 372,200 | 50.37 | 50.37 | 48.81 | 49.69 | 00:00:00 | 2000-06-23 | 281,100 | 50.25 | 50.25 | 49.25 | 49.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|