|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 616,000 | 60.40 | 62.61 | 60.40 | 61.85 | 00:00:00 | | 2004-04-23 | 310,000 | 61.89 | 61.89 | 61.07 | 61.68 | 00:00:00 | | 2004-04-26 | 494,500 | 61.43 | 62.07 | 60.60 | 60.70 | 00:00:00 | | 2004-04-27 | 310,700 | 60.85 | 61.52 | 60.63 | 60.66 | 00:00:00 | | 2004-04-28 | 497,300 | 60.45 | 60.65 | 59.79 | 60.29 | 00:00:00 | | 2004-04-29 | 533,400 | 60.15 | 60.76 | 59.27 | 59.45 | 00:00:00 | | 2004-04-30 | 404,200 | 59.75 | 59.91 | 58.88 | 58.89 | 00:00:00 | | 2004-05-03 | 515,400 | 58.89 | 59.19 | 58.64 | 59.19 | 00:00:00 | | 2004-05-04 | 1,113,600 | 59.18 | 59.19 | 57.31 | 58.34 | 00:00:00 | | 2004-05-05 | 612,600 | 58.30 | 59.25 | 58.08 | 58.13 | 00:00:00 | | 2004-05-06 | 896,600 | 57.78 | 57.94 | 56.92 | 57.30 | 00:00:00 | | 2004-05-07 | 646,700 | 57.10 | 57.66 | 56.36 | 56.36 | 00:00:00 | | 2004-05-10 | 722,800 | 56.00 | 56.10 | 54.83 | 55.52 | 00:00:00 | | 2004-05-11 | 410,900 | 55.99 | 56.05 | 55.50 | 55.85 | 00:00:00 | | 2004-05-12 | 734,300 | 56.27 | 56.27 | 54.67 | 55.98 | 00:00:00 | | 2004-05-13 | 439,900 | 55.55 | 56.76 | 55.40 | 56.11 | 00:00:00 | | 2004-05-14 | 400,500 | 56.11 | 56.20 | 55.55 | 55.63 | 00:00:00 | | 2004-05-17 | 615,600 | 55.13 | 55.33 | 54.52 | 54.84 | 00:00:00 | | 2004-05-18 | 533,700 | 54.98 | 55.54 | 54.84 | 55.38 | 00:00:00 | | 2004-05-19 | 510,300 | 55.48 | 56.14 | 54.99 | 55.04 | 00:00:00 | | 2004-05-20 | 466,200 | 55.04 | 55.29 | 54.63 | 54.80 | 00:00:00 | | 2004-05-21 | 641,100 | 55.05 | 55.74 | 54.92 | 54.97 | 00:00:00 | | 2004-05-24 | 863,500 | 55.10 | 55.15 | 54.30 | 54.71 | 00:00:00 | | 2004-05-25 | 529,300 | 54.75 | 55.85 | 54.45 | 55.77 | 00:00:00 | | 2004-05-26 | 591,100 | 55.55 | 56.25 | 55.45 | 55.98 | 00:00:00 | | 2004-05-27 | 593,800 | 56.23 | 56.40 | 55.49 | 55.58 | 00:00:00 | | 2004-05-28 | 502,100 | 55.46 | 55.63 | 55.10 | 55.39 | 00:00:00 | | 2004-06-01 | 733,100 | 55.30 | 55.40 | 54.97 | 55.05 | 00:00:00 | | 2004-06-02 | 613,900 | 55.20 | 55.45 | 54.89 | 55.30 | 00:00:00 | | 2004-06-03 | 642,400 | 55.15 | 55.21 | 54.76 | 54.77 | 00:00:00 | | 2004-06-04 | 838,800 | 55.08 | 55.74 | 55.08 | 55.38 | 00:00:00 | | 2004-06-07 | 510,200 | 55.49 | 56.33 | 55.49 | 56.25 | 00:00:00 | | 2004-06-08 | 511,900 | 56.20 | 56.32 | 55.55 | 56.20 | 00:00:00 | | 2004-06-09 | 552,900 | 56.15 | 56.44 | 55.57 | 55.60 | 00:00:00 | | 2004-06-10 | 713,400 | 55.61 | 56.17 | 55.61 | 56.15 | 00:00:00 | | 2004-06-14 | 501,900 | 56.15 | 56.60 | 55.25 | 55.32 | 00:00:00 | | 2004-06-15 | 706,100 | 55.80 | 56.49 | 55.65 | 56.01 | 00:00:00 | | 2004-06-16 | 391,000 | 56.15 | 56.34 | 55.92 | 56.10 | 00:00:00 | | 2004-06-17 | 766,800 | 56.11 | 56.80 | 55.69 | 56.75 | 00:00:00 | | 2004-06-18 | 799,200 | 56.80 | 57.67 | 56.77 | 57.09 | 00:00:00 | | 2004-06-21 | 482,600 | 56.90 | 57.10 | 56.70 | 56.74 | 00:00:00 | | 2004-06-22 | 570,000 | 56.70 | 56.87 | 56.05 | 56.70 | 00:00:00 | | 2004-06-23 | 405,800 | 56.46 | 57.13 | 56.45 | 57.04 | 00:00:00 | | 2004-06-24 | 502,400 | 57.04 | 57.22 | 56.70 | 56.82 | 00:00:00 | | 2004-06-25 | 589,000 | 56.77 | 57.33 | 56.21 | 56.54 | 00:00:00 | | 2004-06-28 | 354,800 | 57.00 | 57.08 | 56.09 | 56.14 | 00:00:00 | | 2004-06-29 | 443,600 | 56.15 | 56.30 | 55.85 | 56.17 | 00:00:00 | | 2004-06-30 | 457,400 | 56.31 | 57.35 | 56.25 | 57.12 | 00:00:00 | | 2004-07-01 | 875,800 | 56.95 | 57.10 | 56.00 | 56.00 | 00:00:00 | | 2004-07-02 | 1,177,000 | 56.25 | 57.58 | 56.25 | 56.99 | 00:00:00 | | 2004-07-06 | 1,089,700 | 57.20 | 58.20 | 56.92 | 57.64 | 00:00:00 | | 2004-07-07 | 596,300 | 57.45 | 57.78 | 57.22 | 57.49 | 00:00:00 | | 2004-07-08 | 529,300 | 57.31 | 57.67 | 56.91 | 57.02 | 00:00:00 | | 2004-07-09 | 606,200 | 57.02 | 57.29 | 57.00 | 57.10 | 00:00:00 | | 2004-07-12 | 697,900 | 56.95 | 57.30 | 56.75 | 56.97 | 00:00:00 | | 2004-07-13 | 471,000 | 57.10 | 57.85 | 57.04 | 57.22 | 00:00:00 | | 2004-07-14 | 768,100 | 57.05 | 57.46 | 56.70 | 56.90 | 00:00:00 | | 2004-07-15 | 653,200 | 56.98 | 56.98 | 55.97 | 56.02 | 00:00:00 | | 2004-07-16 | 552,400 | 56.60 | 56.66 | 55.93 | 55.93 | 00:00:00 | | 2004-07-19 | 504,600 | 55.94 | 56.46 | 55.86 | 56.40 | 00:00:00 | | 2004-07-20 | 545,900 | 56.35 | 56.40 | 55.40 | 56.05 | 00:00:00 | | 2004-07-21 | 762,900 | 56.55 | 57.43 | 56.45 | 56.64 | 00:00:00 | | 2004-07-22 | 731,100 | 56.43 | 56.46 | 55.36 | 55.51 | 00:00:00 | | 2004-07-23 | 937,800 | 55.65 | 55.84 | 54.79 | 54.92 | 00:00:00 | | 2004-07-26 | 494,000 | 55.03 | 55.08 | 54.41 | 54.65 | 00:00:00 | | 2004-07-27 | 492,600 | 54.75 | 55.06 | 54.67 | 54.74 | 00:00:00 | | 2004-07-28 | 520,700 | 54.83 | 55.18 | 54.14 | 54.68 | 00:00:00 | | 2004-07-29 | 499,400 | 54.90 | 55.05 | 54.42 | 54.50 | 00:00:00 | | 2004-07-30 | 748,700 | 54.51 | 54.52 | 53.90 | 53.98 | 00:00:00 | | 2004-08-02 | 1,024,400 | 53.37 | 54.35 | 53.35 | 54.03 | 00:00:00 | | 2004-08-03 | 1,387,700 | 53.77 | 54.37 | 52.55 | 53.83 | 00:00:00 | | 2004-08-04 | 1,231,600 | 54.20 | 55.35 | 54.00 | 54.70 | 00:00:00 | | 2004-08-05 | 967,400 | 54.70 | 54.73 | 54.14 | 54.24 | 00:00:00 | | 2004-08-06 | 851,300 | 54.05 | 54.11 | 53.30 | 53.67 | 00:00:00 | | 2004-08-09 | 780,800 | 53.67 | 54.05 | 53.53 | 53.95 | 00:00:00 | | 2004-08-10 | 809,800 | 54.10 | 54.62 | 54.10 | 54.62 | 00:00:00 | | 2004-08-11 | 665,400 | 54.50 | 54.71 | 54.15 | 54.57 | 00:00:00 | | 2004-08-12 | 556,100 | 54.57 | 54.75 | 53.59 | 53.86 | 00:00:00 | | 2004-08-13 | 580,400 | 54.05 | 54.20 | 53.69 | 53.89 | 00:00:00 | | 2004-08-16 | 532,300 | 53.80 | 54.64 | 53.76 | 54.57 | 00:00:00 | | 2004-08-17 | 626,100 | 54.55 | 55.19 | 54.55 | 54.63 | 00:00:00 | | 2004-08-18 | 414,700 | 54.68 | 55.25 | 54.53 | 55.09 | 00:00:00 | | 2004-08-19 | 558,700 | 55.00 | 55.01 | 54.70 | 54.84 | 00:00:00 | | 2004-08-20 | 773,400 | 54.80 | 55.31 | 54.80 | 55.30 | 00:00:00 | | 2004-08-23 | 632,300 | 55.30 | 55.67 | 55.10 | 55.41 | 00:00:00 | | 2004-08-24 | 419,400 | 55.55 | 55.88 | 55.27 | 55.56 | 00:00:00 | | 2004-08-25 | 829,900 | 55.60 | 57.03 | 55.39 | 56.99 | 00:00:00 | | 2004-08-26 | 646,200 | 57.24 | 57.24 | 56.87 | 57.15 | 00:00:00 | | 2004-08-27 | 367,300 | 57.30 | 57.40 | 56.90 | 57.14 | 00:00:00 | | 2004-08-30 | 215,700 | 57.05 | 57.42 | 57.00 | 57.00 | 00:00:00 | | 2004-08-31 | 581,900 | 57.00 | 57.30 | 56.45 | 57.27 | 00:00:00 | | 2004-09-01 | 408,800 | 57.27 | 57.39 | 56.98 | 57.16 | 00:00:00 | | 2004-09-02 | 253,300 | 57.26 | 57.95 | 56.94 | 57.87 | 00:00:00 | | 2004-09-03 | 473,900 | 57.86 | 58.38 | 57.70 | 57.76 | 00:00:00 | | 2004-09-07 | 339,500 | 58.00 | 58.68 | 58.00 | 58.57 | 00:00:00 | | 2004-09-08 | 418,500 | 58.60 | 58.65 | 58.21 | 58.45 | 00:00:00 | | 2004-09-09 | 342,900 | 58.65 | 58.79 | 57.88 | 58.33 | 00:00:00 | | 2004-09-10 | 429,100 | 58.29 | 58.56 | 57.93 | 58.56 | 00:00:00 | | 2004-09-13 | 386,800 | 58.32 | 58.83 | 58.22 | 58.83 | 00:00:00 | | 2004-09-14 | 609,200 | 58.83 | 59.03 | 57.54 | 58.25 | 00:00:00 | | 2004-09-15 | 456,400 | 58.15 | 58.87 | 58.01 | 58.43 | 00:00:00 | | 2004-09-16 | 233,200 | 58.43 | 59.14 | 58.43 | 58.97 | 00:00:00 | | 2004-09-17 | 814,700 | 59.05 | 59.05 | 58.08 | 58.20 | 00:00:00 | | 2004-09-20 | 537,900 | 58.20 | 58.35 | 57.93 | 58.15 | 00:00:00 | | 2004-09-21 | 472,200 | 58.30 | 58.75 | 57.88 | 58.49 | 00:00:00 | | 2004-09-22 | 678,300 | 58.15 | 58.15 | 57.26 | 57.37 | 00:00:00 | | 2004-09-23 | 583,600 | 57.37 | 57.64 | 56.90 | 57.47 | 00:00:00 | | 2004-09-24 | 533,400 | 57.47 | 58.12 | 57.35 | 58.02 | 00:00:00 | | 2004-09-27 | 578,800 | 57.75 | 58.05 | 57.02 | 57.11 | 00:00:00 | | 2004-09-28 | 441,400 | 57.11 | 57.36 | 57.05 | 57.26 | 00:00:00 | | 2004-09-29 | 246,600 | 57.20 | 57.30 | 56.93 | 57.30 | 00:00:00 | | 2004-09-30 | 613,400 | 57.25 | 58.21 | 57.00 | 58.21 | 00:00:00 | | 2004-10-01 | 529,300 | 58.28 | 59.02 | 58.01 | 59.00 | 00:00:00 | | 2004-10-04 | 783,800 | 59.65 | 59.95 | 59.43 | 59.80 | 00:00:00 | | 2004-10-05 | 868,000 | 59.80 | 59.94 | 59.46 | 59.53 | 00:00:00 | | 2004-10-06 | 505,600 | 59.54 | 60.03 | 59.31 | 60.03 | 00:00:00 | | 2004-10-07 | 4,061,600 | 57.58 | 57.99 | 54.75 | 55.82 | 00:00:00 | | 2004-10-08 | 1,742,400 | 55.82 | 56.09 | 55.43 | 56.01 | 00:00:00 | | 2004-10-11 | 899,100 | 56.02 | 56.79 | 56.01 | 56.75 | 00:00:00 | | 2004-10-12 | 1,033,000 | 56.73 | 57.00 | 56.59 | 56.62 | 00:00:00 | | 2004-10-13 | 740,800 | 56.62 | 56.89 | 56.50 | 56.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
