|
 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 | | 2008-08-06 | 14,313,900 | 8.68 | 8.85 | 7.91 | 8.79 | 00:00:00 | | 2008-08-07 | 16,387,700 | 8.35 | 9.10 | 7.96 | 8.28 | 00:00:00 | | 2008-08-08 | 33,239,700 | 9.05 | 9.48 | 8.32 | 8.57 | 00:00:00 | | 2008-08-11 | 13,800,300 | 8.73 | 8.98 | 8.29 | 8.69 | 00:00:00 | | 2008-08-12 | 10,402,300 | 8.59 | 8.90 | 8.21 | 8.42 | 00:00:00 | | 2008-08-13 | 10,147,800 | 8.32 | 9.00 | 8.21 | 8.75 | 00:00:00 | | 2008-08-14 | 19,976,100 | 8.66 | 10.54 | 8.66 | 10.32 | 00:00:00 | | 2008-08-15 | 24,028,300 | 11.12 | 11.48 | 10.70 | 11.22 | 00:00:00 | | 2008-08-18 | 19,543,200 | 11.20 | 12.09 | 10.38 | 11.83 | 00:00:00 | | 2008-08-19 | 11,682,300 | 11.40 | 12.23 | 10.91 | 11.18 | 00:00:00 | | 2008-08-20 | 16,521,800 | 10.80 | 10.99 | 9.90 | 10.49 | 00:00:00 | | 2008-08-21 | 13,995,200 | 10.07 | 10.34 | 9.48 | 9.63 | 00:00:00 | | 2008-08-22 | 8,238,400 | 10.19 | 10.40 | 9.55 | 10.20 | 00:00:00 | | 2008-08-25 | 11,913,800 | 9.97 | 10.96 | 9.91 | 10.83 | 00:00:00 | | 2008-08-26 | 9,145,200 | 11.30 | 11.38 | 10.69 | 10.92 | 00:00:00 | | 2008-08-27 | 12,268,500 | 11.32 | 12.24 | 11.00 | 11.98 | 00:00:00 | | 2008-08-28 | 49,105,800 | 14.32 | 16.29 | 13.93 | 16.15 | 00:00:00 | | 2008-08-29 | 23,769,500 | 15.71 | 16.42 | 14.76 | 16.22 | 00:00:00 | | 2008-09-02 | 15,244,600 | 17.09 | 17.09 | 15.28 | 16.14 | 00:00:00 | | 2008-09-03 | 21,106,400 | 15.82 | 16.80 | 15.52 | 16.41 | 00:00:00 | | 2008-09-04 | 14,299,700 | 15.93 | 16.60 | 15.17 | 15.93 | 00:00:00 | | 2008-09-05 | 14,045,700 | 15.22 | 17.00 | 15.03 | 16.61 | 00:00:00 | | 2008-09-08 | 16,559,900 | 18.32 | 19.08 | 15.78 | 16.20 | 00:00:00 | | 2008-09-09 | 17,347,400 | 16.28 | 17.47 | 14.06 | 14.09 | 00:00:00 | | 2008-09-10 | 13,837,700 | 14.15 | 14.78 | 12.91 | 14.20 | 00:00:00 | | 2008-09-11 | 21,379,400 | 13.36 | 14.88 | 11.77 | 13.69 | 00:00:00 | | 2008-09-12 | 15,464,100 | 13.23 | 14.35 | 12.61 | 12.99 | 00:00:00 | | 2008-09-15 | 17,904,900 | 11.84 | 12.99 | 11.31 | 11.45 | 00:00:00 | | 2008-09-16 | 21,136,600 | 10.25 | 11.56 | 9.96 | 11.56 | 00:00:00 | | 2008-09-17 | 15,942,000 | 11.23 | 11.30 | 9.71 | 9.71 | 00:00:00 | | 2008-09-18 | 29,771,500 | 10.02 | 14.00 | 9.45 | 14.00 | 00:00:00 | | 2008-09-19 | 153,000 | 12.88 | 12.88 | 11.70 | 12.88 | 00:00:00 | | 2008-09-22 | 6,441,200 | 12.50 | 12.64 | 11.15 | 12.15 | 00:00:00 | | 2008-09-23 | 4,727,400 | 12.30 | 13.08 | 11.80 | 12.05 | 00:00:00 | | 2008-09-24 | 3,375,200 | 12.67 | 12.67 | 11.74 | 12.35 | 00:00:00 | | 2008-09-25 | 5,107,600 | 12.95 | 14.00 | 12.35 | 13.43 | 00:00:00 | | 2008-09-26 | 4,587,200 | 12.30 | 13.90 | 12.25 | 13.74 | 00:00:00 | | 2008-09-29 | 1,287,400 | 13.36 | 13.75 | 10.84 | 10.85 | 00:00:00 | | 2008-09-30 | 4,267,400 | 11.75 | 12.50 | 11.40 | 11.90 | 00:00:00 | | 2008-10-01 | 5,050,500 | 11.98 | 12.96 | 11.50 | 11.92 | 00:00:00 | | 2008-10-02 | 4,041,900 | 11.92 | 12.66 | 11.42 | 11.50 | 00:00:00 | | 2008-10-03 | 8,132,600 | 12.28 | 12.65 | 9.69 | 10.35 | 00:00:00 | | 2008-10-06 | 4,499,900 | 9.71 | 10.35 | 9.10 | 9.91 | 00:00:00 | | 2008-10-07 | 4,685,900 | 10.24 | 10.24 | 8.62 | 8.80 | 00:00:00 | | 2008-10-08 | 12,651,100 | 8.41 | 8.95 | 7.75 | 7.95 | 00:00:00 | | 2008-10-09 | 11,904,600 | 8.11 | 8.50 | 6.25 | 6.40 | 00:00:00 | | 2008-10-10 | 14,749,700 | 5.47 | 6.25 | 5.19 | 5.88 | 00:00:00 | | 2008-10-13 | 8,706,500 | 7.03 | 7.36 | 6.53 | 7.11 | 00:00:00 | | 2008-10-14 | 9,178,200 | 8.10 | 8.50 | 7.14 | 7.25 | 00:00:00 | | 2008-10-15 | 6,023,200 | 7.25 | 7.29 | 6.69 | 6.81 | 00:00:00 | | 2008-10-16 | 10,915,300 | 6.94 | 9.84 | 6.50 | 9.00 | 00:00:00 | | 2008-10-17 | 12,894,400 | 8.34 | 10.20 | 8.25 | 9.40 | 00:00:00 | | 2008-10-20 | 8,394,300 | 9.69 | 10.10 | 9.31 | 9.91 | 00:00:00 | | 2008-10-21 | 4,869,300 | 9.84 | 9.84 | 8.73 | 8.79 | 00:00:00 | | 2008-10-22 | 6,556,000 | 8.59 | 8.59 | 7.32 | 7.34 | 00:00:00 | | 2008-10-23 | 6,299,100 | 7.50 | 7.50 | 6.48 | 6.72 | 00:00:00 | | 2008-10-24 | 7,676,200 | 5.64 | 7.67 | 5.64 | 6.52 | 00:00:00 | | 2008-10-27 | 4,631,200 | 6.50 | 7.31 | 6.47 | 6.53 | 00:00:00 | | 2008-10-28 | 6,387,700 | 7.00 | 7.16 | 6.38 | 7.16 | 00:00:00 | | 2008-10-29 | 10,638,900 | 7.14 | 9.11 | 6.93 | 8.46 | 00:00:00 | | 2008-10-30 | 8,199,700 | 8.84 | 9.24 | 8.48 | 9.12 | 00:00:00 | | 2008-10-31 | 7,308,600 | 8.83 | 9.83 | 8.66 | 9.83 | 00:00:00 | | 2008-11-03 | 6,908,400 | 9.43 | 9.90 | 8.75 | 9.09 | 00:00:00 | | 2008-11-04 | 9,837,100 | 9.32 | 10.66 | 9.04 | 10.46 | 00:00:00 | | 2008-11-05 | 10,236,100 | 8.49 | 9.01 | 8.15 | 8.16 | 00:00:00 | | 2008-11-06 | 8,205,700 | 7.88 | 8.19 | 7.50 | 7.68 | 00:00:00 | | 2008-11-07 | 5,922,800 | 7.75 | 8.44 | 7.14 | 7.98 | 00:00:00 | | 2008-11-10 | 7,345,300 | 7.04 | 8.39 | 6.90 | 7.04 | 00:00:00 | | 2008-11-11 | 5,006,500 | 6.75 | 7.05 | 6.16 | 6.64 | 00:00:00 | | 2008-11-12 | 6,799,600 | 6.50 | 6.59 | 6.08 | 6.34 | 00:00:00 | | 2008-11-13 | 13,599,600 | 6.46 | 6.59 | 5.00 | 6.07 | 00:00:00 | | 2008-11-14 | 6,908,200 | 5.85 | 6.17 | 5.76 | 5.90 | 00:00:00 | | 2008-11-17 | 4,390,900 | 5.85 | 6.00 | 5.35 | 5.71 | 00:00:00 | | 2008-11-18 | 7,782,800 | 5.75 | 5.80 | 4.63 | 5.02 | 00:00:00 | | 2008-11-19 | 8,772,100 | 4.78 | 4.80 | 3.79 | 3.79 | 00:00:00 | | 2008-11-20 | 11,086,800 | 4.07 | 4.95 | 3.50 | 4.07 | 00:00:00 | | 2008-11-21 | 9,015,700 | 4.44 | 4.60 | 3.75 | 4.24 | 00:00:00 | | 2008-11-24 | 10,246,600 | 4.60 | 4.80 | 3.91 | 4.31 | 00:00:00 | | 2008-11-25 | 9,660,100 | 4.38 | 5.11 | 4.14 | 5.07 | 00:00:00 | | 2008-11-26 | 5,097,400 | 4.99 | 5.99 | 4.69 | 5.79 | 00:00:00 | | 2008-11-28 | 2,300,500 | 5.79 | 5.86 | 5.52 | 5.85 | 00:00:00 | | 2008-12-01 | 6,071,000 | 5.40 | 5.54 | 4.62 | 4.66 | 00:00:00 | | 2008-12-02 | 8,270,900 | 5.24 | 5.78 | 4.84 | 5.59 | 00:00:00 | | 2008-12-03 | 10,158,600 | 5.22 | 6.26 | 5.15 | 6.26 | 00:00:00 | | 2008-12-04 | 7,999,600 | 6.20 | 6.78 | 6.00 | 6.49 | 00:00:00 | | 2008-12-05 | 9,316,300 | 6.29 | 6.80 | 6.21 | 6.77 | 00:00:00 | | 2008-12-08 | 6,565,800 | 7.10 | 7.20 | 6.85 | 7.10 | 00:00:00 | | 2008-12-09 | 6,150,700 | 7.10 | 7.23 | 6.70 | 6.95 | 00:00:00 | | 2008-12-10 | 4,983,100 | 7.07 | 7.24 | 6.82 | 7.02 | 00:00:00 | | 2008-12-11 | 5,081,100 | 6.80 | 7.15 | 6.51 | 6.61 | 00:00:00 | | 2008-12-12 | 5,693,600 | 6.25 | 6.75 | 6.15 | 6.53 | 00:00:00 | | 2008-12-15 | 4,079,300 | 6.69 | 6.69 | 5.80 | 6.04 | 00:00:00 | | 2008-12-16 | 7,207,900 | 6.10 | 6.31 | 5.81 | 6.16 | 00:00:00 | | 2008-12-17 | 4,827,100 | 6.01 | 6.09 | 5.72 | 5.76 | 00:00:00 | | 2008-12-18 | 6,968,800 | 5.82 | 5.90 | 5.05 | 5.15 | 00:00:00 | | 2008-12-19 | 5,201,200 | 5.33 | 5.34 | 4.84 | 5.07 | 00:00:00 | | 2008-12-22 | 5,034,200 | 5.06 | 5.06 | 4.50 | 4.61 | 00:00:00 | | 2008-12-23 | 3,126,100 | 4.67 | 4.72 | 4.21 | 4.36 | 00:00:00 | | 2008-12-24 | 1,745,400 | 4.48 | 4.50 | 4.17 | 4.27 | 00:00:00 | | 2008-12-26 | 2,603,000 | 4.31 | 4.45 | 4.08 | 4.19 | 00:00:00 | | 2008-12-29 | 2,791,800 | 4.21 | 4.25 | 3.97 | 4.04 | 00:00:00 | | 2008-12-30 | 4,213,200 | 4.05 | 4.16 | 3.96 | 4.13 | 00:00:00 | | 2008-12-31 | 4,570,300 | 4.08 | 4.18 | 4.01 | 4.07 | 00:00:00 | | 2009-01-02 | 6,556,300 | 4.24 | 4.63 | 4.02 | 4.50 | 00:00:00 | | 2009-01-05 | 9,028,200 | 4.42 | 5.10 | 4.33 | 4.85 | 00:00:00 | | 2009-01-06 | 9,172,000 | 5.07 | 5.15 | 4.88 | 5.07 | 00:00:00 | | 2009-01-07 | 6,420,500 | 4.89 | 5.41 | 4.81 | 5.03 | 00:00:00 | | 2009-01-08 | 10,866,700 | 5.05 | 5.77 | 4.91 | 5.61 | 00:00:00 | | 2009-01-09 | 4,915,700 | 5.73 | 5.73 | 4.99 | 5.05 | 00:00:00 | | 2009-01-12 | 5,501,400 | 5.00 | 5.10 | 4.64 | 4.72 | 00:00:00 | | 2009-01-13 | 5,555,000 | 4.64 | 4.92 | 4.51 | 4.71 | 00:00:00 | | 2009-01-14 | 7,988,000 | 4.53 | 4.72 | 4.24 | 4.29 | 00:00:00 | | 2009-01-15 | 9,208,100 | 4.27 | 4.32 | 3.81 | 3.93 | 00:00:00 | | 2009-01-16 | 7,363,300 | 4.12 | 4.26 | 3.84 | 4.10 | 00:00:00 | | 2009-01-20 | 9,062,100 | 4.06 | 4.06 | 3.21 | 3.23 | 00:00:00 | | 2009-01-21 | 8,824,200 | 3.48 | 3.48 | 3.00 | 3.39 | 00:00:00 | | 2009-01-22 | 4,101,800 | 3.35 | 3.35 | 3.03 | 3.03 | 00:00:00 | | 2009-01-23 | 6,518,700 | 2.95 | 3.58 | 2.86 | 3.56 | 00:00:00 | | 2009-01-26 | 5,779,700 | 3.58 | 3.86 | 3.50 | 3.59 | 00:00:00 | | 2009-01-27 | 6,193,900 | 3.56 | 3.58 | 3.11 | 3.52 | 00:00:00 | | 2009-01-28 | 8,461,500 | 3.89 | 4.50 | 3.76 | 4.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
