|
 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 | | 2006-03-20 | 389,800 | 60.03 | 60.54 | 59.85 | 60.20 | 00:00:00 | | 2006-03-21 | 1,354,200 | 60.50 | 61.02 | 60.20 | 60.39 | 00:00:00 | | 2006-03-22 | 654,600 | 59.93 | 60.09 | 59.52 | 59.95 | 00:00:00 | | 2006-03-23 | 736,200 | 59.70 | 59.70 | 58.95 | 59.20 | 00:00:00 | | 2006-03-24 | 701,500 | 59.10 | 60.00 | 58.71 | 59.14 | 00:00:00 | | 2006-03-27 | 636,500 | 59.02 | 59.28 | 58.76 | 58.99 | 00:00:00 | | 2006-03-28 | 707,700 | 59.00 | 59.36 | 58.53 | 59.15 | 00:00:00 | | 2006-03-29 | 910,800 | 59.12 | 60.32 | 59.05 | 60.12 | 00:00:00 | | 2006-03-30 | 1,454,400 | 61.45 | 61.63 | 60.70 | 60.79 | 00:00:00 | | 2006-03-31 | 1,027,900 | 60.20 | 60.58 | 59.77 | 60.13 | 00:00:00 | | 2006-04-03 | 763,400 | 60.60 | 60.69 | 59.77 | 59.77 | 00:00:00 | | 2006-04-04 | 1,124,600 | 59.77 | 60.00 | 59.30 | 59.60 | 00:00:00 | | 2006-04-05 | 676,500 | 59.40 | 59.78 | 59.11 | 59.30 | 00:00:00 | | 2006-04-06 | 567,200 | 59.30 | 59.46 | 58.67 | 59.12 | 00:00:00 | | 2006-04-07 | 583,400 | 59.25 | 59.43 | 58.23 | 58.61 | 00:00:00 | | 2006-04-10 | 339,900 | 58.67 | 59.03 | 58.35 | 58.71 | 00:00:00 | | 2006-04-11 | 467,800 | 58.69 | 58.84 | 57.79 | 57.99 | 00:00:00 | | 2006-04-12 | 576,500 | 58.00 | 58.68 | 57.99 | 58.52 | 00:00:00 | | 2006-04-13 | 709,400 | 58.52 | 58.52 | 57.83 | 57.87 | 00:00:00 | | 2006-04-17 | 398,800 | 57.75 | 58.19 | 57.75 | 57.97 | 00:00:00 | | 2006-04-18 | 864,400 | 57.78 | 58.57 | 57.78 | 58.46 | 00:00:00 | | 2006-04-19 | 682,800 | 58.35 | 58.97 | 58.20 | 58.62 | 00:00:00 | | 2006-04-20 | 471,200 | 58.62 | 59.33 | 58.44 | 59.31 | 00:00:00 | | 2006-04-21 | 518,500 | 59.35 | 59.35 | 58.78 | 59.11 | 00:00:00 | | 2006-04-24 | 566,800 | 59.00 | 59.20 | 58.73 | 58.90 | 00:00:00 | | 2006-04-25 | 606,800 | 58.97 | 59.30 | 58.85 | 59.02 | 00:00:00 | | 2006-04-26 | 815,500 | 59.15 | 60.57 | 59.11 | 60.45 | 00:00:00 | | 2006-04-27 | 1,336,400 | 59.90 | 60.00 | 59.02 | 59.20 | 00:00:00 | | 2006-04-28 | 676,200 | 59.21 | 60.18 | 59.00 | 59.63 | 00:00:00 | | 2006-05-01 | 476,500 | 59.85 | 59.96 | 58.94 | 59.26 | 00:00:00 | | 2006-05-02 | 761,500 | 59.45 | 59.50 | 58.80 | 59.28 | 00:00:00 | | 2006-05-03 | 460,200 | 59.25 | 59.53 | 58.98 | 59.05 | 00:00:00 | | 2006-05-04 | 392,900 | 59.28 | 59.40 | 59.13 | 59.25 | 00:00:00 | | 2006-05-05 | 912,000 | 59.50 | 60.74 | 59.29 | 60.74 | 00:00:00 | | 2006-05-08 | 508,400 | 60.40 | 60.87 | 60.27 | 60.29 | 00:00:00 | | 2006-05-09 | 296,100 | 60.15 | 60.45 | 60.00 | 60.27 | 00:00:00 | | 2006-05-10 | 426,200 | 60.27 | 60.59 | 60.04 | 60.35 | 00:00:00 | | 2006-05-11 | 401,800 | 60.35 | 60.35 | 59.63 | 59.95 | 00:00:00 | | 2006-05-12 | 494,900 | 59.95 | 60.01 | 58.92 | 58.98 | 00:00:00 | | 2006-05-15 | 572,900 | 58.98 | 59.75 | 58.98 | 59.73 | 00:00:00 | | 2006-05-16 | 371,800 | 59.85 | 59.94 | 59.24 | 59.58 | 00:00:00 | | 2006-05-17 | 758,100 | 59.50 | 59.70 | 59.25 | 59.28 | 00:00:00 | | 2006-05-18 | 1,166,000 | 59.15 | 59.15 | 57.20 | 57.38 | 00:00:00 | | 2006-05-19 | 745,700 | 57.45 | 58.19 | 57.17 | 57.40 | 00:00:00 | | 2006-05-22 | 1,058,400 | 57.40 | 57.91 | 57.12 | 57.33 | 00:00:00 | | 2006-05-23 | 1,245,100 | 57.33 | 57.40 | 56.84 | 56.84 | 00:00:00 | | 2006-05-24 | 1,571,300 | 56.64 | 56.99 | 56.00 | 56.71 | 00:00:00 | | 2006-05-25 | 564,900 | 57.15 | 57.33 | 56.80 | 57.27 | 00:00:00 | | 2006-05-26 | 421,100 | 57.65 | 57.80 | 57.27 | 57.74 | 00:00:00 | | 2006-05-30 | 459,800 | 57.64 | 57.64 | 56.67 | 56.68 | 00:00:00 | | 2006-05-31 | 1,233,200 | 56.50 | 57.23 | 56.25 | 57.13 | 00:00:00 | | 2006-06-01 | 863,400 | 57.50 | 57.89 | 57.13 | 57.75 | 00:00:00 | | 2006-06-02 | 587,400 | 57.74 | 57.88 | 57.20 | 57.78 | 00:00:00 | | 2006-06-05 | 787,500 | 57.65 | 57.68 | 56.40 | 56.50 | 00:00:00 | | 2006-06-06 | 1,558,200 | 56.75 | 57.17 | 56.22 | 56.56 | 00:00:00 | | 2006-06-07 | 666,200 | 56.76 | 57.63 | 56.53 | 57.18 | 00:00:00 | | 2006-06-08 | 858,800 | 57.45 | 57.90 | 56.78 | 57.78 | 00:00:00 | | 2006-06-09 | 826,700 | 57.78 | 57.81 | 57.19 | 57.25 | 00:00:00 | | 2006-06-12 | 678,400 | 57.25 | 57.25 | 56.40 | 56.52 | 00:00:00 | | 2006-06-13 | 1,934,600 | 56.51 | 56.87 | 56.26 | 56.51 | 00:00:00 | | 2006-06-14 | 1,471,800 | 56.60 | 56.92 | 56.40 | 56.78 | 00:00:00 | | 2006-06-15 | 656,200 | 57.15 | 58.58 | 57.06 | 58.49 | 00:00:00 | | 2006-06-16 | 559,100 | 58.00 | 58.35 | 57.65 | 57.92 | 00:00:00 | | 2006-06-19 | 1,296,900 | 58.17 | 58.30 | 57.60 | 57.73 | 00:00:00 | | 2006-06-20 | 784,000 | 57.90 | 58.63 | 57.82 | 58.42 | 00:00:00 | | 2006-06-21 | 947,200 | 58.21 | 58.70 | 58.00 | 58.10 | 00:00:00 | | 2006-06-22 | 1,096,300 | 57.80 | 58.23 | 57.15 | 57.47 | 00:00:00 | | 2006-06-23 | 1,141,000 | 57.10 | 57.45 | 56.76 | 57.23 | 00:00:00 | | 2006-06-26 | 660,300 | 57.20 | 57.70 | 56.90 | 57.51 | 00:00:00 | | 2006-06-27 | 769,900 | 57.22 | 57.85 | 57.06 | 57.19 | 00:00:00 | | 2006-06-28 | 512,100 | 57.25 | 57.44 | 56.86 | 57.09 | 00:00:00 | | 2006-06-29 | 482,300 | 57.09 | 58.12 | 57.00 | 58.00 | 00:00:00 | | 2006-06-30 | 640,900 | 58.08 | 58.58 | 58.01 | 58.55 | 00:00:00 | | 2006-07-03 | 272,700 | 58.60 | 58.60 | 58.00 | 58.50 | 00:00:00 | | 2006-07-05 | 571,900 | 58.10 | 58.25 | 57.52 | 57.93 | 00:00:00 | | 2006-07-06 | 448,000 | 57.93 | 58.27 | 57.85 | 58.13 | 00:00:00 | | 2006-07-07 | 451,500 | 57.80 | 58.15 | 57.65 | 57.79 | 00:00:00 | | 2006-07-10 | 627,400 | 58.00 | 58.28 | 57.80 | 57.80 | 00:00:00 | | 2006-07-11 | 542,100 | 57.80 | 58.06 | 57.40 | 57.85 | 00:00:00 | | 2006-07-12 | 726,800 | 57.93 | 58.17 | 57.85 | 58.04 | 00:00:00 | | 2006-07-13 | 798,600 | 58.05 | 58.07 | 56.66 | 56.79 | 00:00:00 | | 2006-07-14 | 1,352,600 | 56.79 | 57.29 | 56.30 | 57.10 | 00:00:00 | | 2006-07-17 | 969,400 | 57.40 | 58.10 | 57.14 | 57.97 | 00:00:00 | | 2006-07-18 | 523,700 | 57.97 | 58.09 | 56.94 | 57.40 | 00:00:00 | | 2006-07-19 | 711,400 | 57.45 | 58.53 | 57.40 | 58.47 | 00:00:00 | | 2006-07-20 | 604,000 | 58.48 | 58.95 | 58.30 | 58.60 | 00:00:00 | | 2006-07-21 | 828,700 | 58.75 | 58.75 | 57.47 | 57.71 | 00:00:00 | | 2006-07-24 | 546,300 | 57.88 | 58.83 | 57.85 | 58.70 | 00:00:00 | | 2006-07-25 | 703,600 | 58.25 | 58.59 | 58.00 | 58.37 | 00:00:00 | | 2006-07-26 | 1,145,900 | 58.30 | 59.87 | 58.08 | 59.55 | 00:00:00 | | 2006-07-27 | 937,800 | 59.99 | 60.40 | 58.36 | 58.93 | 00:00:00 | | 2006-07-28 | 749,700 | 59.10 | 59.92 | 58.87 | 59.03 | 00:00:00 | | 2006-07-31 | 634,500 | 59.03 | 59.20 | 58.40 | 58.81 | 00:00:00 | | 2006-08-01 | 479,000 | 58.70 | 58.89 | 58.03 | 58.45 | 00:00:00 | | 2006-08-02 | 707,300 | 58.49 | 59.55 | 58.38 | 59.30 | 00:00:00 | | 2006-08-03 | 521,400 | 59.30 | 59.69 | 59.00 | 59.61 | 00:00:00 | | 2006-08-04 | 909,900 | 60.00 | 60.23 | 59.51 | 59.85 | 00:00:00 | | 2006-08-07 | 693,800 | 59.86 | 60.10 | 59.59 | 59.88 | 00:00:00 | | 2006-08-08 | 684,300 | 59.91 | 59.99 | 59.02 | 59.20 | 00:00:00 | | 2006-08-09 | 476,000 | 59.60 | 59.65 | 58.52 | 58.52 | 00:00:00 | | 2006-08-10 | 679,000 | 58.52 | 59.20 | 58.17 | 59.08 | 00:00:00 | | 2006-08-11 | 459,900 | 59.00 | 59.01 | 58.22 | 58.36 | 00:00:00 | | 2006-08-14 | 783,700 | 58.75 | 59.23 | 58.42 | 58.95 | 00:00:00 | | 2006-08-15 | 340,600 | 59.50 | 59.88 | 59.32 | 59.55 | 00:00:00 | | 2006-08-16 | 813,400 | 60.05 | 60.86 | 60.05 | 60.51 | 00:00:00 | | 2006-08-17 | 588,500 | 60.51 | 61.15 | 60.51 | 61.08 | 00:00:00 | | 2006-08-18 | 397,900 | 61.10 | 61.23 | 60.69 | 60.81 | 00:00:00 | | 2006-08-21 | 311,300 | 60.80 | 60.80 | 60.33 | 60.46 | 00:00:00 | | 2006-08-22 | 371,700 | 60.70 | 60.86 | 60.27 | 60.51 | 00:00:00 | | 2006-08-23 | 558,400 | 60.51 | 60.79 | 60.17 | 60.40 | 00:00:00 | | 2006-08-24 | 703,400 | 60.40 | 61.10 | 60.40 | 60.57 | 00:00:00 | | 2006-08-25 | 513,700 | 60.50 | 60.96 | 60.35 | 60.40 | 00:00:00 | | 2006-08-28 | 791,800 | 60.40 | 61.22 | 60.27 | 61.13 | 00:00:00 | | 2006-08-29 | 539,500 | 61.13 | 61.32 | 60.62 | 61.23 | 00:00:00 | | 2006-08-30 | 493,800 | 61.45 | 61.96 | 61.27 | 61.39 | 00:00:00 | | 2006-08-31 | 734,500 | 61.57 | 61.86 | 61.41 | 61.63 | 00:00:00 | | 2006-09-01 | 602,500 | 61.63 | 61.78 | 61.25 | 61.57 | 00:00:00 | | 2006-09-05 | 708,500 | 61.70 | 62.07 | 61.38 | 61.65 | 00:00:00 | | 2006-09-06 | 684,200 | 61.55 | 61.55 | 60.95 | 61.13 | 00:00:00 | | 2006-09-07 | 544,900 | 61.13 | 61.78 | 60.90 | 61.51 | 00:00:00 | | 2006-09-08 | 730,400 | 61.66 | 62.61 | 61.24 | 62.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
