|
 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 | | 2005-04-06 | 4,667,800 | 53.05 | 55.23 | 52.60 | 55.08 | 00:00:00 | | 2005-04-07 | 2,732,000 | 55.08 | 55.50 | 54.49 | 54.53 | 00:00:00 | | 2005-04-08 | 2,600,700 | 54.66 | 55.09 | 54.02 | 54.89 | 00:00:00 | | 2005-04-11 | 1,832,800 | 54.70 | 54.71 | 53.84 | 54.37 | 00:00:00 | | 2005-04-12 | 1,562,700 | 54.16 | 55.58 | 54.01 | 55.40 | 00:00:00 | | 2005-04-13 | 1,284,600 | 55.00 | 55.18 | 54.25 | 54.57 | 00:00:00 | | 2005-04-14 | 2,033,400 | 54.58 | 54.66 | 53.75 | 53.79 | 00:00:00 | | 2005-04-15 | 1,932,000 | 53.80 | 53.85 | 52.89 | 52.96 | 00:00:00 | | 2005-04-18 | 1,698,500 | 52.85 | 53.17 | 52.55 | 53.02 | 00:00:00 | | 2005-04-19 | 952,300 | 53.20 | 53.38 | 52.85 | 53.14 | 00:00:00 | | 2005-04-20 | 5,575,500 | 52.93 | 52.94 | 50.31 | 50.50 | 00:00:00 | | 2005-04-21 | 2,927,400 | 50.95 | 52.61 | 50.62 | 52.61 | 00:00:00 | | 2005-04-22 | 2,108,100 | 52.50 | 52.79 | 51.94 | 52.25 | 00:00:00 | | 2005-04-25 | 1,308,500 | 52.35 | 54.17 | 52.35 | 52.95 | 00:00:00 | | 2005-04-26 | 1,012,400 | 52.70 | 52.96 | 52.04 | 52.05 | 00:00:00 | | 2005-04-27 | 1,317,300 | 51.60 | 52.41 | 51.23 | 51.99 | 00:00:00 | | 2005-04-28 | 1,190,900 | 51.79 | 52.30 | 51.33 | 51.49 | 00:00:00 | | 2005-04-29 | 2,583,500 | 51.60 | 52.56 | 50.52 | 52.38 | 00:00:00 | | 2005-05-02 | 2,456,400 | 52.35 | 54.00 | 52.22 | 53.20 | 00:00:00 | | 2005-05-03 | 5,170,900 | 54.50 | 56.64 | 53.22 | 56.43 | 00:00:00 | | 2005-05-04 | 3,687,400 | 56.53 | 58.08 | 56.08 | 58.05 | 00:00:00 | | 2005-05-05 | 4,280,500 | 58.05 | 58.71 | 56.56 | 56.78 | 00:00:00 | | 2005-05-06 | 1,633,500 | 56.95 | 57.47 | 56.20 | 57.11 | 00:00:00 | | 2005-05-09 | 1,284,200 | 57.01 | 57.23 | 56.63 | 57.21 | 00:00:00 | | 2005-05-10 | 1,883,000 | 57.00 | 57.15 | 56.14 | 56.34 | 00:00:00 | | 2005-05-11 | 1,748,900 | 56.44 | 56.45 | 55.46 | 56.15 | 00:00:00 | | 2005-05-12 | 1,183,800 | 56.30 | 56.70 | 56.09 | 56.09 | 00:00:00 | | 2005-05-13 | 2,001,500 | 56.10 | 56.10 | 54.27 | 54.84 | 00:00:00 | | 2005-05-16 | 1,962,900 | 54.94 | 55.44 | 54.71 | 55.05 | 00:00:00 | | 2005-05-17 | 1,089,900 | 54.94 | 55.47 | 54.45 | 55.47 | 00:00:00 | | 2005-05-18 | 1,494,600 | 56.00 | 56.74 | 55.39 | 55.98 | 00:00:00 | | 2005-05-19 | 1,038,500 | 56.10 | 56.10 | 55.32 | 55.58 | 00:00:00 | | 2005-05-20 | 1,664,900 | 55.58 | 55.58 | 54.95 | 55.23 | 00:00:00 | | 2005-05-23 | 1,501,400 | 55.15 | 55.76 | 54.84 | 55.54 | 00:00:00 | | 2005-05-24 | 1,576,400 | 55.54 | 55.54 | 54.82 | 55.27 | 00:00:00 | | 2005-05-25 | 809,500 | 55.28 | 55.34 | 54.82 | 54.89 | 00:00:00 | | 2005-05-26 | 2,356,900 | 54.89 | 55.79 | 54.60 | 55.74 | 00:00:00 | | 2005-05-27 | 539,100 | 55.70 | 55.91 | 55.49 | 55.60 | 00:00:00 | | 2005-05-31 | 1,273,100 | 55.72 | 56.22 | 55.32 | 55.93 | 00:00:00 | | 2005-06-01 | 1,580,500 | 55.93 | 56.63 | 55.41 | 56.58 | 00:00:00 | | 2005-06-02 | 1,281,800 | 56.20 | 56.75 | 55.87 | 56.61 | 00:00:00 | | 2005-06-03 | 793,800 | 56.62 | 56.62 | 56.10 | 56.15 | 00:00:00 | | 2005-06-06 | 1,293,800 | 56.16 | 56.16 | 55.66 | 55.90 | 00:00:00 | | 2005-06-07 | 821,700 | 56.15 | 56.33 | 55.90 | 56.04 | 00:00:00 | | 2005-06-08 | 892,200 | 56.16 | 56.30 | 55.62 | 55.84 | 00:00:00 | | 2005-06-09 | 1,524,100 | 55.80 | 56.05 | 55.25 | 55.96 | 00:00:00 | | 2005-06-10 | 1,213,800 | 55.93 | 56.28 | 55.93 | 56.15 | 00:00:00 | | 2005-06-13 | 1,352,200 | 56.15 | 57.16 | 56.12 | 56.89 | 00:00:00 | | 2005-06-14 | 1,051,100 | 56.85 | 57.88 | 56.84 | 57.70 | 00:00:00 | | 2005-06-15 | 1,910,400 | 57.90 | 59.25 | 57.65 | 59.13 | 00:00:00 | | 2005-06-16 | 1,908,100 | 59.01 | 59.27 | 58.23 | 58.36 | 00:00:00 | | 2005-06-17 | 1,714,100 | 58.45 | 58.72 | 57.94 | 58.37 | 00:00:00 | | 2005-06-20 | 875,000 | 58.15 | 58.65 | 57.83 | 58.56 | 00:00:00 | | 2005-06-21 | 1,710,700 | 58.56 | 59.82 | 58.08 | 59.68 | 00:00:00 | | 2005-06-22 | 1,259,100 | 59.40 | 59.90 | 58.65 | 58.93 | 00:00:00 | | 2005-06-23 | 1,620,500 | 59.30 | 59.75 | 59.01 | 59.01 | 00:00:00 | | 2005-06-24 | 851,700 | 58.93 | 58.95 | 58.25 | 58.40 | 00:00:00 | | 2005-06-27 | 764,000 | 58.30 | 58.84 | 58.25 | 58.49 | 00:00:00 | | 2005-06-28 | 2,153,500 | 58.63 | 60.90 | 58.61 | 60.81 | 00:00:00 | | 2005-06-29 | 1,252,600 | 60.91 | 61.35 | 59.76 | 59.97 | 00:00:00 | | 2005-06-30 | 1,138,600 | 59.98 | 60.09 | 59.31 | 59.31 | 00:00:00 | | 2005-07-01 | 659,000 | 59.50 | 59.98 | 59.23 | 59.43 | 00:00:00 | | 2005-07-05 | 980,200 | 59.20 | 59.93 | 58.79 | 59.77 | 00:00:00 | | 2005-07-06 | 988,900 | 59.77 | 60.25 | 59.05 | 60.10 | 00:00:00 | | 2005-07-07 | 1,131,200 | 59.50 | 60.89 | 59.19 | 60.85 | 00:00:00 | | 2005-07-08 | 2,762,000 | 60.80 | 63.23 | 60.68 | 62.74 | 00:00:00 | | 2005-07-11 | 1,043,400 | 62.80 | 63.20 | 62.29 | 62.62 | 00:00:00 | | 2005-07-12 | 1,433,300 | 61.94 | 62.00 | 61.15 | 61.43 | 00:00:00 | | 2005-07-13 | 822,200 | 61.44 | 61.81 | 61.20 | 61.74 | 00:00:00 | | 2005-07-14 | 883,500 | 61.88 | 62.49 | 61.78 | 62.23 | 00:00:00 | | 2005-07-15 | 563,000 | 62.24 | 62.41 | 62.02 | 62.20 | 00:00:00 | | 2005-07-18 | 654,200 | 62.15 | 62.21 | 61.45 | 61.45 | 00:00:00 | | 2005-07-19 | 826,600 | 61.46 | 62.37 | 61.20 | 62.35 | 00:00:00 | | 2005-07-20 | 1,157,600 | 62.35 | 62.35 | 60.73 | 61.45 | 00:00:00 | | 2005-07-21 | 721,300 | 61.25 | 61.38 | 60.59 | 60.66 | 00:00:00 | | 2005-07-22 | 548,400 | 60.74 | 61.41 | 60.68 | 61.08 | 00:00:00 | | 2005-07-25 | 692,300 | 61.10 | 61.24 | 60.14 | 60.22 | 00:00:00 | | 2005-07-26 | 514,900 | 60.47 | 61.09 | 60.31 | 60.71 | 00:00:00 | | 2005-07-27 | 922,700 | 60.88 | 61.55 | 60.73 | 61.25 | 00:00:00 | | 2005-07-28 | 489,800 | 61.35 | 61.98 | 61.07 | 61.85 | 00:00:00 | | 2005-07-29 | 894,000 | 61.75 | 61.98 | 60.70 | 60.74 | 00:00:00 | | 2005-08-01 | 1,120,200 | 60.95 | 60.95 | 60.10 | 60.16 | 00:00:00 | | 2005-08-02 | 2,472,700 | 59.79 | 60.13 | 58.21 | 59.22 | 00:00:00 | | 2005-08-03 | 1,425,700 | 58.97 | 59.44 | 58.17 | 58.85 | 00:00:00 | | 2005-08-04 | 1,340,300 | 58.85 | 58.85 | 57.55 | 57.61 | 00:00:00 | | 2005-08-05 | 924,400 | 57.65 | 57.81 | 57.15 | 57.62 | 00:00:00 | | 2005-08-08 | 1,045,700 | 58.40 | 58.42 | 57.17 | 57.47 | 00:00:00 | | 2005-08-09 | 782,700 | 57.58 | 58.14 | 57.37 | 57.86 | 00:00:00 | | 2005-08-10 | 822,700 | 58.66 | 58.67 | 57.52 | 57.71 | 00:00:00 | | 2005-08-11 | 4,778,600 | 60.50 | 61.91 | 59.50 | 60.55 | 00:00:00 | | 2005-08-12 | 2,124,400 | 60.61 | 60.69 | 58.69 | 59.35 | 00:00:00 | | 2005-08-15 | 617,200 | 59.50 | 59.96 | 59.27 | 59.45 | 00:00:00 | | 2005-08-16 | 582,800 | 59.46 | 59.46 | 58.48 | 58.49 | 00:00:00 | | 2005-08-17 | 778,500 | 58.40 | 58.89 | 58.05 | 58.18 | 00:00:00 | | 2005-08-18 | 908,700 | 58.19 | 58.24 | 57.49 | 57.86 | 00:00:00 | | 2005-08-19 | 971,200 | 58.10 | 58.57 | 57.87 | 58.44 | 00:00:00 | | 2005-08-22 | 988,800 | 58.45 | 58.57 | 57.76 | 58.55 | 00:00:00 | | 2005-08-23 | 1,158,000 | 58.55 | 59.37 | 58.52 | 59.37 | 00:00:00 | | 2005-08-24 | 1,059,600 | 59.37 | 59.99 | 59.13 | 59.25 | 00:00:00 | | 2005-08-25 | 1,172,800 | 59.20 | 59.63 | 59.12 | 59.55 | 00:00:00 | | 2005-08-26 | 944,600 | 59.48 | 59.56 | 59.06 | 59.30 | 00:00:00 | | 2005-08-29 | 671,300 | 59.15 | 59.29 | 58.79 | 59.20 | 00:00:00 | | 2005-08-30 | 853,900 | 59.10 | 59.34 | 58.66 | 58.95 | 00:00:00 | | 2005-08-31 | 1,551,500 | 58.65 | 58.73 | 56.98 | 57.97 | 00:00:00 | | 2005-09-01 | 2,590,000 | 57.97 | 57.98 | 56.15 | 56.78 | 00:00:00 | | 2005-09-02 | 1,924,900 | 56.90 | 56.97 | 55.78 | 55.83 | 00:00:00 | | 2005-09-06 | 1,546,500 | 55.83 | 56.14 | 55.27 | 55.88 | 00:00:00 | | 2005-09-07 | 1,517,900 | 55.98 | 56.73 | 55.53 | 56.65 | 00:00:00 | | 2005-09-08 | 1,145,700 | 56.95 | 56.95 | 55.27 | 55.33 | 00:00:00 | | 2005-09-09 | 986,600 | 55.34 | 56.01 | 55.30 | 56.00 | 00:00:00 | | 2005-09-12 | 1,518,700 | 55.95 | 58.32 | 55.70 | 58.12 | 00:00:00 | | 2005-09-13 | 1,169,400 | 58.12 | 58.65 | 57.48 | 57.75 | 00:00:00 | | 2005-09-14 | 915,900 | 57.75 | 57.80 | 56.51 | 56.55 | 00:00:00 | | 2005-09-15 | 667,500 | 56.77 | 57.42 | 56.53 | 57.36 | 00:00:00 | | 2005-09-16 | 870,100 | 57.36 | 58.34 | 57.36 | 58.20 | 00:00:00 | | 2005-09-19 | 850,900 | 58.21 | 58.44 | 57.57 | 58.28 | 00:00:00 | | 2005-09-20 | 628,500 | 58.29 | 58.78 | 57.61 | 57.66 | 00:00:00 | | 2005-09-21 | 991,000 | 56.40 | 56.66 | 55.69 | 55.75 | 00:00:00 | | 2005-09-22 | 815,300 | 55.35 | 56.35 | 54.75 | 56.27 | 00:00:00 | | 2005-09-23 | 821,800 | 56.28 | 57.48 | 56.01 | 57.21 | 00:00:00 | | 2005-09-26 | 679,700 | 57.44 | 58.21 | 57.04 | 57.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
