|
 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 | | 2007-08-23 | 3,184,700 | 60.74 | 62.20 | 59.40 | 60.08 | 00:00:00 | | 2007-08-24 | 2,418,200 | 60.47 | 60.47 | 58.32 | 58.69 | 00:00:00 | | 2007-08-27 | 2,567,600 | 59.47 | 59.47 | 57.94 | 58.21 | 00:00:00 | | 2007-08-28 | 2,668,000 | 57.90 | 58.08 | 55.65 | 56.52 | 00:00:00 | | 2007-08-29 | 2,529,100 | 57.10 | 57.94 | 54.65 | 57.22 | 00:00:00 | | 2007-08-30 | 3,221,000 | 56.29 | 58.76 | 55.20 | 58.22 | 00:00:00 | | 2007-08-31 | 3,362,200 | 61.41 | 61.56 | 59.07 | 60.00 | 00:00:00 | | 2007-09-04 | 3,512,100 | 60.00 | 62.49 | 58.93 | 61.92 | 00:00:00 | | 2007-09-05 | 3,779,900 | 61.00 | 61.45 | 60.01 | 60.29 | 00:00:00 | | 2007-09-06 | 1,898,200 | 60.29 | 60.52 | 58.81 | 59.20 | 00:00:00 | | 2007-09-07 | 3,189,100 | 58.02 | 58.49 | 56.73 | 57.23 | 00:00:00 | | 2007-09-10 | 2,032,800 | 57.60 | 58.12 | 55.87 | 57.43 | 00:00:00 | | 2007-09-11 | 1,734,700 | 57.64 | 58.49 | 57.29 | 58.14 | 00:00:00 | | 2007-09-12 | 1,886,300 | 57.98 | 57.98 | 56.55 | 56.88 | 00:00:00 | | 2007-09-13 | 1,792,700 | 57.05 | 58.60 | 57.05 | 58.00 | 00:00:00 | | 2007-09-14 | 1,578,900 | 57.89 | 58.26 | 56.99 | 58.05 | 00:00:00 | | 2007-09-17 | 1,035,700 | 58.00 | 58.17 | 56.76 | 57.48 | 00:00:00 | | 2007-09-18 | 4,368,100 | 58.08 | 62.79 | 57.44 | 61.98 | 00:00:00 | | 2007-09-19 | 4,375,700 | 62.00 | 66.25 | 61.51 | 64.16 | 00:00:00 | | 2007-09-20 | 2,969,300 | 64.15 | 64.21 | 60.52 | 60.69 | 00:00:00 | | 2007-09-21 | 3,086,800 | 60.70 | 61.51 | 59.74 | 60.81 | 00:00:00 | | 2007-09-24 | 1,414,600 | 60.99 | 61.29 | 59.67 | 59.97 | 00:00:00 | | 2007-09-25 | 1,536,500 | 59.18 | 60.51 | 58.94 | 59.77 | 00:00:00 | | 2007-09-26 | 1,377,300 | 60.08 | 60.50 | 59.26 | 60.00 | 00:00:00 | | 2007-09-27 | 1,715,400 | 60.02 | 63.40 | 59.78 | 62.58 | 00:00:00 | | 2007-09-28 | 2,377,500 | 62.03 | 62.22 | 60.47 | 61.05 | 00:00:00 | | 2007-10-01 | 1,979,000 | 61.20 | 63.41 | 61.11 | 63.40 | 00:00:00 | | 2007-10-02 | 1,540,500 | 63.78 | 64.08 | 63.15 | 63.78 | 00:00:00 | | 2007-10-03 | 2,239,000 | 63.68 | 65.99 | 63.43 | 64.11 | 00:00:00 | | 2007-10-04 | 1,141,200 | 64.50 | 65.33 | 64.39 | 65.15 | 00:00:00 | | 2007-10-05 | 3,467,500 | 65.60 | 68.65 | 65.60 | 67.78 | 00:00:00 | | 2007-10-08 | 1,591,200 | 68.16 | 68.27 | 66.00 | 66.16 | 00:00:00 | | 2007-10-09 | 1,770,800 | 66.70 | 67.88 | 66.00 | 67.67 | 00:00:00 | | 2007-10-10 | 1,644,000 | 67.08 | 67.52 | 65.58 | 65.87 | 00:00:00 | | 2007-10-11 | 2,871,800 | 65.72 | 68.98 | 65.53 | 66.98 | 00:00:00 | | 2007-10-12 | 1,209,400 | 67.40 | 67.89 | 66.69 | 67.10 | 00:00:00 | | 2007-10-15 | 1,522,000 | 67.08 | 67.90 | 64.90 | 65.25 | 00:00:00 | | 2007-10-16 | 1,871,900 | 65.08 | 65.38 | 63.34 | 63.50 | 00:00:00 | | 2007-10-17 | 4,110,100 | 63.94 | 64.69 | 60.31 | 60.87 | 00:00:00 | | 2007-10-18 | 4,001,500 | 60.54 | 61.38 | 59.40 | 60.38 | 00:00:00 | | 2007-10-19 | 4,491,600 | 59.75 | 59.80 | 57.20 | 57.27 | 00:00:00 | | 2007-10-22 | 2,623,500 | 56.58 | 59.46 | 56.56 | 58.92 | 00:00:00 | | 2007-10-23 | 2,702,800 | 58.93 | 59.45 | 56.76 | 57.93 | 00:00:00 | | 2007-10-24 | 7,634,800 | 57.11 | 57.19 | 52.18 | 55.19 | 00:00:00 | | 2007-10-25 | 17,327,700 | 54.95 | 57.56 | 43.77 | 46.99 | 00:00:00 | | 2007-10-26 | 12,371,100 | 49.77 | 51.74 | 43.63 | 50.37 | 00:00:00 | | 2007-10-29 | 5,202,700 | 49.75 | 50.69 | 47.28 | 47.47 | 00:00:00 | | 2007-10-30 | 3,928,500 | 47.18 | 48.00 | 45.37 | 45.73 | 00:00:00 | | 2007-10-31 | 9,590,100 | 47.42 | 47.42 | 42.25 | 43.04 | 00:00:00 | | 2007-11-01 | 13,216,800 | 41.00 | 41.91 | 36.75 | 38.06 | 00:00:00 | | 2007-11-02 | 16,014,400 | 36.40 | 38.73 | 33.00 | 35.51 | 00:00:00 | | 2007-11-05 | 18,323,600 | 33.24 | 36.94 | 31.45 | 33.23 | 00:00:00 | | 2007-11-06 | 12,770,100 | 34.24 | 38.40 | 34.24 | 35.65 | 00:00:00 | | 2007-11-07 | 10,384,300 | 34.55 | 38.86 | 33.29 | 33.57 | 00:00:00 | | 2007-11-08 | 10,943,000 | 33.00 | 33.99 | 30.05 | 31.68 | 00:00:00 | | 2007-11-09 | 11,793,900 | 30.15 | 36.20 | 29.50 | 34.49 | 00:00:00 | | 2007-11-12 | 5,983,500 | 34.98 | 45.40 | 34.68 | 35.19 | 00:00:00 | | 2007-11-13 | 10,618,500 | 36.07 | 42.08 | 35.88 | 40.48 | 00:00:00 | | 2007-11-14 | 6,441,300 | 41.89 | 43.50 | 39.10 | 39.81 | 00:00:00 | | 2007-11-15 | 5,424,300 | 39.25 | 39.51 | 37.36 | 38.14 | 00:00:00 | | 2007-11-16 | 5,138,400 | 39.03 | 39.03 | 36.55 | 37.19 | 00:00:00 | | 2007-11-19 | 8,392,800 | 36.21 | 36.89 | 33.02 | 34.49 | 00:00:00 | | 2007-11-20 | 11,387,300 | 33.20 | 35.13 | 30.95 | 35.10 | 00:00:00 | | 2007-11-21 | 11,195,000 | 34.00 | 35.55 | 32.00 | 32.18 | 00:00:00 | | 2007-11-23 | 3,362,100 | 33.11 | 34.80 | 33.00 | 34.14 | 00:00:00 | | 2007-11-26 | 4,944,400 | 34.21 | 34.33 | 32.99 | 33.06 | 00:00:00 | | 2007-11-27 | 11,271,200 | 33.30 | 33.60 | 29.61 | 30.46 | 00:00:00 | | 2007-11-28 | 14,108,900 | 31.99 | 33.08 | 29.52 | 30.28 | 00:00:00 | | 2007-11-29 | 8,236,500 | 29.86 | 30.88 | 28.51 | 30.74 | 00:00:00 | | 2007-11-30 | 16,452,500 | 34.58 | 36.91 | 34.33 | 36.51 | 00:00:00 | | 2007-12-03 | 7,241,600 | 35.50 | 35.91 | 33.40 | 33.88 | 00:00:00 | | 2007-12-04 | 4,327,600 | 32.86 | 33.77 | 32.08 | 32.63 | 00:00:00 | | 2007-12-05 | 29,083,000 | 33.10 | 35.20 | 25.84 | 27.42 | 00:00:00 | | 2007-12-06 | 16,440,200 | 27.89 | 30.84 | 27.10 | 29.84 | 00:00:00 | | 2007-12-07 | 8,901,900 | 30.06 | 30.27 | 28.81 | 30.00 | 00:00:00 | | 2007-12-10 | 20,606,500 | 30.14 | 38.19 | 29.71 | 33.95 | 00:00:00 | | 2007-12-11 | 11,069,200 | 33.51 | 34.65 | 31.60 | 33.00 | 00:00:00 | | 2007-12-12 | 10,658,800 | 34.08 | 35.20 | 30.57 | 31.92 | 00:00:00 | | 2007-12-13 | 10,576,500 | 31.01 | 31.57 | 28.83 | 29.51 | 00:00:00 | | 2007-12-14 | 11,135,500 | 29.00 | 29.00 | 27.50 | 27.60 | 00:00:00 | | 2007-12-17 | 8,902,500 | 29.32 | 29.70 | 27.63 | 28.54 | 00:00:00 | | 2007-12-18 | 6,466,600 | 28.67 | 29.43 | 27.72 | 28.04 | 00:00:00 | | 2007-12-19 | 14,766,000 | 28.21 | 28.88 | 24.62 | 27.02 | 00:00:00 | | 2007-12-20 | 52,324,300 | 23.63 | 23.63 | 18.84 | 19.95 | 00:00:00 | | 2007-12-21 | 18,285,000 | 21.35 | 21.60 | 19.33 | 20.03 | 00:00:00 | | 2007-12-24 | 3,143,000 | 20.07 | 20.54 | 19.79 | 20.12 | 00:00:00 | | 2007-12-26 | 9,466,300 | 20.28 | 22.67 | 20.01 | 22.33 | 00:00:00 | | 2007-12-27 | 7,288,100 | 22.24 | 23.19 | 21.83 | 22.27 | 00:00:00 | | 2007-12-28 | 18,898,900 | 20.95 | 21.00 | 18.43 | 18.74 | 00:00:00 | | 2007-12-31 | 10,123,800 | 18.74 | 19.48 | 17.79 | 18.63 | 00:00:00 | | 2008-01-02 | 7,602,000 | 19.00 | 19.75 | 18.65 | 18.98 | 00:00:00 | | 2008-01-03 | 5,032,800 | 19.11 | 19.16 | 18.03 | 18.55 | 00:00:00 | | 2008-01-04 | 6,219,400 | 17.89 | 18.20 | 17.33 | 17.56 | 00:00:00 | | 2008-01-07 | 7,541,600 | 17.47 | 18.15 | 17.25 | 17.62 | 00:00:00 | | 2008-01-08 | 18,859,800 | 18.07 | 18.07 | 13.02 | 13.98 | 00:00:00 | | 2008-01-09 | 32,641,800 | 15.00 | 15.00 | 11.11 | 13.40 | 00:00:00 | | 2008-01-10 | 18,831,300 | 12.99 | 15.20 | 12.55 | 14.11 | 00:00:00 | | 2008-01-11 | 20,721,000 | 14.52 | 17.50 | 13.65 | 16.59 | 00:00:00 | | 2008-01-14 | 10,853,700 | 16.19 | 17.47 | 16.02 | 17.05 | 00:00:00 | | 2008-01-15 | 7,512,000 | 16.50 | 16.64 | 15.55 | 16.05 | 00:00:00 | | 2008-01-16 | 17,361,800 | 14.20 | 15.39 | 13.06 | 13.40 | 00:00:00 | | 2008-01-17 | 33,413,800 | 10.52 | 11.00 | 7.63 | 9.22 | 00:00:00 | | 2008-01-18 | 31,006,100 | 8.91 | 9.00 | 6.75 | 8.55 | 00:00:00 | | 2008-01-22 | 30,884,400 | 9.54 | 13.20 | 9.00 | 12.53 | 00:00:00 | | 2008-01-23 | 34,265,100 | 11.81 | 17.55 | 11.79 | 16.61 | 00:00:00 | | 2008-01-24 | 33,189,200 | 17.96 | 18.30 | 12.83 | 14.40 | 00:00:00 | | 2008-01-25 | 16,332,700 | 15.14 | 16.00 | 13.35 | 14.20 | 00:00:00 | | 2008-01-28 | 8,333,400 | 13.55 | 14.85 | 12.61 | 14.85 | 00:00:00 | | 2008-01-29 | 15,589,700 | 15.09 | 16.60 | 14.42 | 15.98 | 00:00:00 | | 2008-01-30 | 15,484,200 | 15.69 | 15.69 | 12.73 | 13.96 | 00:00:00 | | 2008-01-31 | 29,078,800 | 12.09 | 15.87 | 11.80 | 15.50 | 00:00:00 | | 2008-02-01 | 22,978,500 | 17.21 | 17.35 | 14.84 | 16.36 | 00:00:00 | | 2008-02-04 | 9,484,700 | 16.06 | 16.11 | 15.05 | 15.39 | 00:00:00 | | 2008-02-05 | 19,385,400 | 14.75 | 16.48 | 14.37 | 14.90 | 00:00:00 | | 2008-02-06 | 7,553,400 | 14.44 | 14.89 | 14.06 | 14.28 | 00:00:00 | | 2008-02-07 | 12,975,200 | 14.26 | 15.40 | 14.11 | 14.20 | 00:00:00 | | 2008-02-08 | 39,775,700 | 13.16 | 15.14 | 13.15 | 14.60 | 00:00:00 | | 2008-02-11 | 11,691,200 | 14.96 | 14.96 | 13.36 | 13.58 | 00:00:00 | | 2008-02-12 | 21,025,900 | 13.36 | 13.58 | 11.36 | 11.50 | 00:00:00 | | 2008-02-13 | 10,901,000 | 11.69 | 12.19 | 11.28 | 11.64 | 00:00:00 | | 2008-02-14 | 14,909,200 | 12.06 | 13.19 | 10.81 | 12.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
