|
 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 | | 2007-03-05 | 2,093,900 | 65.88 | 66.49 | 64.39 | 64.39 | 00:00:00 | | 2007-03-06 | 2,432,700 | 65.01 | 67.74 | 65.00 | 66.64 | 00:00:00 | | 2007-03-07 | 1,385,600 | 66.64 | 67.20 | 66.51 | 66.61 | 00:00:00 | | 2007-03-08 | 926,400 | 66.90 | 67.49 | 66.34 | 66.90 | 00:00:00 | | 2007-03-09 | 1,083,500 | 67.00 | 67.32 | 66.43 | 66.96 | 00:00:00 | | 2007-03-12 | 1,075,800 | 66.57 | 67.06 | 66.36 | 66.78 | 00:00:00 | | 2007-03-13 | 2,704,600 | 66.12 | 66.26 | 64.20 | 64.23 | 00:00:00 | | 2007-03-14 | 2,251,800 | 64.34 | 64.80 | 63.19 | 64.63 | 00:00:00 | | 2007-03-15 | 1,195,700 | 64.43 | 65.97 | 64.25 | 65.37 | 00:00:00 | | 2007-03-16 | 1,245,600 | 65.55 | 65.55 | 64.67 | 64.86 | 00:00:00 | | 2007-03-19 | 1,223,600 | 65.04 | 65.73 | 65.04 | 65.26 | 00:00:00 | | 2007-03-20 | 1,194,300 | 65.40 | 66.32 | 65.34 | 66.21 | 00:00:00 | | 2007-03-21 | 2,363,000 | 65.97 | 67.50 | 63.56 | 67.09 | 00:00:00 | | 2007-03-22 | 1,106,800 | 67.03 | 67.56 | 66.15 | 66.32 | 00:00:00 | | 2007-03-23 | 753,300 | 66.32 | 66.90 | 65.77 | 66.25 | 00:00:00 | | 2007-03-26 | 826,300 | 66.26 | 66.93 | 65.76 | 66.21 | 00:00:00 | | 2007-03-27 | 790,800 | 65.82 | 66.05 | 65.40 | 65.83 | 00:00:00 | | 2007-03-28 | 1,281,800 | 65.36 | 65.71 | 64.87 | 64.94 | 00:00:00 | | 2007-03-29 | 993,400 | 65.79 | 65.95 | 65.25 | 65.77 | 00:00:00 | | 2007-03-30 | 946,400 | 65.68 | 66.23 | 65.03 | 65.49 | 00:00:00 | | 2007-04-02 | 939,700 | 65.48 | 65.68 | 64.73 | 64.88 | 00:00:00 | | 2007-04-03 | 1,066,200 | 65.00 | 65.72 | 64.99 | 65.67 | 00:00:00 | | 2007-04-04 | 822,900 | 65.74 | 66.00 | 65.20 | 65.55 | 00:00:00 | | 2007-04-05 | 554,000 | 65.55 | 66.01 | 65.44 | 65.91 | 00:00:00 | | 2007-04-09 | 972,900 | 65.96 | 66.15 | 65.58 | 65.84 | 00:00:00 | | 2007-04-10 | 929,200 | 66.08 | 66.66 | 65.89 | 66.47 | 00:00:00 | | 2007-04-11 | 1,260,500 | 66.48 | 66.52 | 65.89 | 66.03 | 00:00:00 | | 2007-04-12 | 1,342,400 | 65.75 | 66.01 | 65.32 | 65.80 | 00:00:00 | | 2007-04-13 | 944,300 | 65.94 | 66.22 | 65.70 | 66.04 | 00:00:00 | | 2007-04-16 | 731,600 | 66.46 | 67.34 | 66.31 | 67.32 | 00:00:00 | | 2007-04-17 | 560,300 | 67.38 | 67.47 | 66.96 | 66.96 | 00:00:00 | | 2007-04-18 | 1,174,200 | 66.54 | 68.34 | 66.54 | 67.97 | 00:00:00 | | 2007-04-19 | 1,118,600 | 68.70 | 68.70 | 67.51 | 67.86 | 00:00:00 | | 2007-04-20 | 1,205,300 | 68.65 | 68.66 | 67.89 | 68.38 | 00:00:00 | | 2007-04-23 | 679,000 | 68.47 | 68.81 | 68.04 | 68.05 | 00:00:00 | | 2007-04-24 | 1,427,200 | 68.04 | 68.33 | 66.87 | 66.96 | 00:00:00 | | 2007-04-25 | 2,847,000 | 67.00 | 69.77 | 66.95 | 69.25 | 00:00:00 | | 2007-04-26 | 2,381,800 | 66.75 | 72.38 | 66.75 | 70.93 | 00:00:00 | | 2007-04-27 | 1,773,900 | 71.48 | 72.25 | 71.08 | 71.54 | 00:00:00 | | 2007-04-30 | 1,390,100 | 71.50 | 71.50 | 69.54 | 69.56 | 00:00:00 | | 2007-05-01 | 1,562,300 | 69.88 | 70.14 | 69.04 | 69.41 | 00:00:00 | | 2007-05-02 | 1,292,200 | 69.16 | 69.95 | 68.99 | 69.67 | 00:00:00 | | 2007-05-03 | 1,217,300 | 70.45 | 71.80 | 70.41 | 70.78 | 00:00:00 | | 2007-05-04 | 1,403,200 | 71.00 | 71.39 | 70.25 | 70.63 | 00:00:00 | | 2007-05-07 | 865,500 | 70.72 | 71.20 | 70.54 | 70.62 | 00:00:00 | | 2007-05-08 | 742,800 | 70.07 | 70.69 | 70.03 | 70.58 | 00:00:00 | | 2007-05-09 | 1,003,000 | 70.59 | 70.83 | 69.90 | 70.76 | 00:00:00 | | 2007-05-10 | 1,007,800 | 70.22 | 70.42 | 69.67 | 69.67 | 00:00:00 | | 2007-05-11 | 1,190,400 | 70.24 | 70.57 | 69.91 | 70.10 | 00:00:00 | | 2007-05-14 | 998,000 | 70.00 | 70.27 | 69.32 | 69.33 | 00:00:00 | | 2007-05-15 | 1,041,800 | 69.39 | 69.84 | 69.07 | 69.16 | 00:00:00 | | 2007-05-16 | 796,000 | 69.61 | 69.85 | 69.24 | 69.69 | 00:00:00 | | 2007-05-17 | 927,800 | 69.54 | 69.60 | 69.06 | 69.42 | 00:00:00 | | 2007-05-18 | 1,396,000 | 69.52 | 69.80 | 69.05 | 69.43 | 00:00:00 | | 2007-05-21 | 1,332,000 | 69.30 | 69.55 | 69.07 | 69.31 | 00:00:00 | | 2007-05-22 | 1,518,500 | 69.24 | 69.83 | 69.15 | 69.46 | 00:00:00 | | 2007-05-23 | 1,606,200 | 69.53 | 69.85 | 68.87 | 68.95 | 00:00:00 | | 2007-05-24 | 3,980,700 | 68.71 | 68.71 | 66.80 | 66.81 | 00:00:00 | | 2007-05-25 | 1,445,800 | 67.05 | 67.62 | 66.61 | 66.80 | 00:00:00 | | 2007-05-29 | 1,790,500 | 66.81 | 67.18 | 66.74 | 67.05 | 00:00:00 | | 2007-05-30 | 1,421,500 | 67.05 | 67.35 | 66.39 | 67.28 | 00:00:00 | | 2007-05-31 | 1,295,900 | 67.40 | 67.51 | 66.40 | 66.55 | 00:00:00 | | 2007-06-01 | 1,209,500 | 66.74 | 66.99 | 66.49 | 66.59 | 00:00:00 | | 2007-06-04 | 1,006,100 | 66.54 | 67.38 | 66.45 | 67.32 | 00:00:00 | | 2007-06-05 | 1,563,300 | 67.10 | 67.10 | 65.76 | 65.77 | 00:00:00 | | 2007-06-06 | 1,870,500 | 65.25 | 65.50 | 64.62 | 64.85 | 00:00:00 | | 2007-06-07 | 1,948,400 | 64.86 | 64.86 | 63.20 | 63.20 | 00:00:00 | | 2007-06-08 | 3,451,000 | 63.16 | 65.17 | 62.80 | 65.17 | 00:00:00 | | 2007-06-11 | 1,962,700 | 65.20 | 65.36 | 64.49 | 64.61 | 00:00:00 | | 2007-06-12 | 1,977,200 | 65.33 | 65.33 | 63.93 | 64.32 | 00:00:00 | | 2007-06-13 | 1,474,500 | 64.49 | 64.71 | 63.89 | 64.65 | 00:00:00 | | 2007-06-14 | 1,007,300 | 64.65 | 65.14 | 64.46 | 64.85 | 00:00:00 | | 2007-06-15 | 1,389,400 | 65.00 | 65.28 | 64.67 | 64.67 | 00:00:00 | | 2007-06-18 | 1,246,700 | 64.68 | 65.23 | 64.68 | 64.95 | 00:00:00 | | 2007-06-19 | 979,200 | 64.95 | 65.04 | 64.47 | 64.62 | 00:00:00 | | 2007-06-20 | 1,820,100 | 64.45 | 64.57 | 62.69 | 62.69 | 00:00:00 | | 2007-06-21 | 3,003,400 | 63.69 | 64.66 | 63.12 | 64.66 | 00:00:00 | | 2007-06-22 | 3,841,700 | 64.30 | 64.68 | 63.45 | 63.75 | 00:00:00 | | 2007-06-25 | 4,703,600 | 61.50 | 63.34 | 61.04 | 61.77 | 00:00:00 | | 2007-06-26 | 3,186,500 | 61.92 | 62.25 | 61.11 | 61.11 | 00:00:00 | | 2007-06-27 | 2,258,500 | 61.12 | 62.08 | 60.40 | 62.00 | 00:00:00 | | 2007-06-28 | 3,350,100 | 63.24 | 64.08 | 62.84 | 63.47 | 00:00:00 | | 2007-06-29 | 3,524,100 | 63.47 | 63.62 | 62.15 | 62.22 | 00:00:00 | | 2007-07-02 | 1,532,300 | 62.25 | 62.39 | 61.76 | 62.07 | 00:00:00 | | 2007-07-03 | 1,036,900 | 61.50 | 62.79 | 61.24 | 62.71 | 00:00:00 | | 2007-07-05 | 1,303,400 | 62.96 | 62.97 | 61.64 | 61.72 | 00:00:00 | | 2007-07-06 | 2,314,000 | 61.82 | 62.85 | 61.68 | 62.66 | 00:00:00 | | 2007-07-09 | 1,805,400 | 62.41 | 62.50 | 61.42 | 61.54 | 00:00:00 | | 2007-07-10 | 4,482,100 | 61.02 | 61.14 | 59.21 | 59.84 | 00:00:00 | | 2007-07-11 | 2,566,300 | 59.70 | 60.91 | 59.43 | 60.89 | 00:00:00 | | 2007-07-12 | 1,773,900 | 61.50 | 61.78 | 60.89 | 61.32 | 00:00:00 | | 2007-07-13 | 925,400 | 61.02 | 61.37 | 60.66 | 60.78 | 00:00:00 | | 2007-07-16 | 847,000 | 60.75 | 61.37 | 60.56 | 60.59 | 00:00:00 | | 2007-07-17 | 3,072,600 | 60.55 | 60.72 | 59.68 | 59.85 | 00:00:00 | | 2007-07-18 | 4,295,000 | 59.08 | 59.58 | 58.05 | 58.80 | 00:00:00 | | 2007-07-19 | 2,340,200 | 59.20 | 59.52 | 58.12 | 58.45 | 00:00:00 | | 2007-07-20 | 3,818,700 | 58.37 | 58.39 | 56.61 | 57.56 | 00:00:00 | | 2007-07-23 | 2,871,200 | 59.00 | 59.40 | 58.39 | 58.74 | 00:00:00 | | 2007-07-24 | 5,120,100 | 58.10 | 58.10 | 57.05 | 57.08 | 00:00:00 | | 2007-07-25 | 6,199,200 | 57.05 | 62.30 | 56.82 | 59.99 | 00:00:00 | | 2007-07-26 | 5,898,000 | 60.60 | 60.60 | 57.25 | 57.81 | 00:00:00 | | 2007-07-27 | 4,179,000 | 57.81 | 61.19 | 57.54 | 60.33 | 00:00:00 | | 2007-07-30 | 3,035,700 | 59.55 | 60.80 | 57.69 | 59.61 | 00:00:00 | | 2007-07-31 | 6,613,000 | 59.56 | 60.12 | 55.94 | 56.10 | 00:00:00 | | 2007-08-01 | 8,859,600 | 53.91 | 56.67 | 52.88 | 55.95 | 00:00:00 | | 2007-08-02 | 7,891,100 | 56.73 | 59.19 | 54.80 | 55.37 | 00:00:00 | | 2007-08-03 | 8,058,000 | 56.17 | 57.04 | 50.75 | 50.83 | 00:00:00 | | 2007-08-06 | 7,835,300 | 50.81 | 56.20 | 48.95 | 56.20 | 00:00:00 | | 2007-08-07 | 9,502,400 | 56.20 | 60.00 | 55.26 | 58.80 | 00:00:00 | | 2007-08-08 | 8,444,500 | 59.57 | 63.68 | 58.04 | 62.49 | 00:00:00 | | 2007-08-09 | 5,520,000 | 59.91 | 61.74 | 57.25 | 58.99 | 00:00:00 | | 2007-08-10 | 5,239,900 | 57.55 | 59.98 | 56.60 | 58.50 | 00:00:00 | | 2007-08-13 | 7,389,300 | 59.26 | 61.05 | 53.32 | 53.85 | 00:00:00 | | 2007-08-14 | 6,084,700 | 53.40 | 54.51 | 51.00 | 51.27 | 00:00:00 | | 2007-08-15 | 7,735,800 | 51.27 | 55.71 | 51.05 | 52.63 | 00:00:00 | | 2007-08-16 | 11,501,900 | 51.26 | 57.37 | 50.45 | 56.86 | 00:00:00 | | 2007-08-17 | 9,427,400 | 60.93 | 63.60 | 59.10 | 63.60 | 00:00:00 | | 2007-08-20 | 4,199,100 | 63.19 | 63.84 | 60.24 | 61.89 | 00:00:00 | | 2007-08-21 | 3,363,100 | 62.15 | 62.31 | 59.93 | 60.19 | 00:00:00 | | 2007-08-22 | 3,552,300 | 60.19 | 62.58 | 60.00 | 60.65 | 00:00:00 | | 2007-08-23 | 3,184,700 | 60.74 | 62.20 | 59.40 | 60.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
