|
 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 | | 2009-01-28 | 8,461,500 | 3.89 | 4.50 | 3.76 | 4.49 | 00:00:00 | | 2009-01-29 | 5,607,400 | 4.14 | 4.33 | 3.86 | 3.95 | 00:00:00 | | 2009-01-30 | 5,109,800 | 4.08 | 4.10 | 3.81 | 3.86 | 00:00:00 | | 2009-02-02 | 3,875,600 | 3.84 | 3.89 | 3.62 | 3.81 | 00:00:00 | | 2009-02-03 | 4,320,400 | 3.85 | 4.03 | 3.73 | 3.92 | 00:00:00 | | 2009-02-04 | 3,527,400 | 3.97 | 4.03 | 3.75 | 3.86 | 00:00:00 | | 2009-02-05 | 5,069,800 | 3.88 | 4.41 | 3.76 | 4.25 | 00:00:00 | | 2009-02-06 | 7,474,500 | 4.36 | 4.91 | 4.17 | 4.70 | 00:00:00 | | 2009-02-09 | 3,801,500 | 4.73 | 4.78 | 4.53 | 4.66 | 00:00:00 | | 2009-02-10 | 6,407,300 | 4.60 | 4.74 | 3.98 | 4.01 | 00:00:00 | | 2009-02-11 | 4,012,200 | 4.08 | 4.26 | 3.89 | 4.07 | 00:00:00 | | 2009-02-12 | 5,324,900 | 4.01 | 4.07 | 3.67 | 4.02 | 00:00:00 | | 2009-02-13 | 5,281,000 | 3.85 | 4.17 | 3.80 | 3.96 | 00:00:00 | | 2009-02-17 | 6,486,100 | 3.51 | 3.83 | 3.40 | 3.48 | 00:00:00 | | 2009-02-18 | 28,784,700 | 4.84 | 4.93 | 3.51 | 4.51 | 00:00:00 | | 2009-02-19 | 8,123,000 | 4.39 | 4.51 | 3.83 | 3.84 | 00:00:00 | | 2009-02-20 | 9,014,600 | 3.71 | 4.09 | 3.56 | 4.00 | 00:00:00 | | 2009-02-23 | 7,048,600 | 4.04 | 4.08 | 3.42 | 3.43 | 00:00:00 | | 2009-02-24 | 8,185,700 | 3.40 | 3.47 | 3.29 | 3.44 | 00:00:00 | | 2009-02-25 | 8,615,400 | 3.45 | 3.60 | 3.23 | 3.24 | 00:00:00 | | 2009-02-26 | 7,605,000 | 3.43 | 3.49 | 2.96 | 3.00 | 00:00:00 | | 2009-02-27 | 13,586,600 | 2.91 | 2.98 | 2.51 | 2.74 | 00:00:00 | | 2009-03-02 | 8,466,600 | 2.62 | 2.76 | 2.43 | 2.50 | 00:00:00 | | 2009-03-03 | 8,721,100 | 2.63 | 2.74 | 2.24 | 2.49 | 00:00:00 | | 2009-03-04 | 8,665,300 | 2.55 | 3.28 | 2.49 | 2.88 | 00:00:00 | | 2009-03-05 | 11,182,300 | 2.80 | 2.80 | 2.17 | 2.29 | 00:00:00 | | 2009-03-06 | 10,122,700 | 2.32 | 2.57 | 2.24 | 2.53 | 00:00:00 | | 2009-03-09 | 9,150,300 | 2.64 | 3.13 | 2.55 | 3.09 | 00:00:00 | | 2009-03-10 | 10,433,100 | 3.16 | 3.68 | 3.16 | 3.67 | 00:00:00 | | 2009-03-11 | 8,060,300 | 3.71 | 3.96 | 3.49 | 3.74 | 00:00:00 | | 2009-03-12 | 6,704,600 | 3.53 | 3.95 | 3.31 | 3.95 | 00:00:00 | | 2009-03-13 | 4,939,000 | 4.00 | 4.25 | 3.84 | 4.25 | 00:00:00 | | 2009-03-16 | 5,792,400 | 4.28 | 4.50 | 4.00 | 4.04 | 00:00:00 | | 2009-03-17 | 5,097,800 | 4.04 | 4.34 | 3.87 | 4.34 | 00:00:00 | | 2009-03-18 | 8,052,600 | 4.25 | 5.08 | 4.12 | 5.08 | 00:00:00 | | 2009-03-19 | 6,855,900 | 5.25 | 5.35 | 4.42 | 4.46 | 00:00:00 | | 2009-03-20 | 6,881,500 | 4.61 | 4.70 | 4.01 | 4.15 | 00:00:00 | | 2009-03-23 | 6,098,000 | 4.69 | 5.05 | 4.45 | 5.05 | 00:00:00 | | 2009-03-24 | 5,139,200 | 4.90 | 5.13 | 4.52 | 4.90 | 00:00:00 | | 2009-03-25 | 5,546,800 | 4.95 | 5.14 | 4.39 | 4.89 | 00:00:00 | | 2009-03-26 | 5,271,600 | 4.95 | 5.05 | 4.62 | 4.95 | 00:00:00 | | 2009-03-27 | 4,568,100 | 4.73 | 5.15 | 4.63 | 4.97 | 00:00:00 | | 2009-03-30 | 5,459,700 | 4.71 | 4.75 | 4.20 | 4.21 | 00:00:00 | | 2009-03-31 | 6,754,900 | 4.42 | 4.65 | 4.17 | 4.58 | 00:00:00 | | 2009-04-01 | 3,489,000 | 4.40 | 4.90 | 4.38 | 4.90 | 00:00:00 | | 2009-04-02 | 4,603,800 | 5.11 | 5.18 | 4.73 | 4.93 | 00:00:00 | | 2009-04-03 | 3,789,100 | 4.93 | 5.35 | 4.73 | 5.18 | 00:00:00 | | 2009-04-06 | 3,791,300 | 4.98 | 5.16 | 4.86 | 5.07 | 00:00:00 | | 2009-04-07 | 2,945,600 | 4.92 | 5.08 | 4.75 | 4.81 | 00:00:00 | | 2009-04-08 | 3,402,600 | 4.93 | 5.04 | 4.54 | 4.62 | 00:00:00 | | 2009-04-09 | 5,603,900 | 4.89 | 5.07 | 4.80 | 5.03 | 00:00:00 | | 2009-04-13 | 7,564,800 | 5.10 | 5.55 | 4.94 | 5.42 | 00:00:00 | | 2009-04-14 | 4,454,200 | 5.19 | 5.46 | 4.96 | 4.98 | 00:00:00 | | 2009-04-15 | 3,728,400 | 4.91 | 5.40 | 4.81 | 5.38 | 00:00:00 | | 2009-04-16 | 3,890,200 | 5.48 | 5.50 | 5.15 | 5.35 | 00:00:00 | | 2009-04-17 | 4,214,100 | 5.33 | 5.50 | 5.09 | 5.35 | 00:00:00 | | 2009-04-20 | 4,453,800 | 5.27 | 5.27 | 4.45 | 4.46 | 00:00:00 | | 2009-04-21 | 5,716,600 | 4.37 | 4.87 | 4.29 | 4.81 | 00:00:00 | | 2009-04-22 | 4,855,400 | 4.59 | 4.91 | 4.30 | 4.61 | 00:00:00 | | 2009-04-23 | 3,007,500 | 4.67 | 4.79 | 4.38 | 4.68 | 00:00:00 | | 2009-04-24 | 4,071,500 | 4.71 | 4.77 | 4.51 | 4.64 | 00:00:00 | | 2009-04-27 | 2,467,300 | 4.58 | 4.76 | 4.54 | 4.54 | 00:00:00 | | 2009-04-28 | 2,674,200 | 4.50 | 4.74 | 4.35 | 4.53 | 00:00:00 | | 2009-04-29 | 4,590,500 | 4.55 | 4.89 | 4.53 | 4.83 | 00:00:00 | | 2009-04-30 | 3,462,100 | 4.92 | 4.95 | 4.58 | 4.73 | 00:00:00 | | 2009-05-01 | 2,286,100 | 4.69 | 4.81 | 4.60 | 4.60 | 00:00:00 | | 2009-05-04 | 7,552,800 | 4.73 | 5.16 | 4.72 | 5.10 | 00:00:00 | | 2009-05-05 | 13,040,600 | 4.94 | 5.95 | 4.80 | 5.81 | 00:00:00 | | 2009-05-06 | 8,823,200 | 6.08 | 6.18 | 5.46 | 6.08 | 00:00:00 | | 2009-05-07 | 9,263,000 | 5.92 | 6.71 | 5.92 | 6.39 | 00:00:00 | | 2009-05-08 | 9,000,700 | 6.50 | 7.21 | 6.45 | 7.21 | 00:00:00 | | 2009-05-11 | 15,238,300 | 6.95 | 7.73 | 6.83 | 6.96 | 00:00:00 | | 2009-05-12 | 29,932,500 | 7.73 | 7.90 | 6.02 | 6.14 | 00:00:00 | | 2009-05-13 | 9,851,800 | 5.89 | 6.04 | 5.63 | 5.69 | 00:00:00 | | 2009-05-14 | 9,268,900 | 5.17 | 6.20 | 5.15 | 6.06 | 00:00:00 | | 2009-05-15 | 4,643,600 | 6.01 | 6.08 | 5.54 | 5.65 | 00:00:00 | | 2009-05-18 | 4,860,400 | 5.81 | 6.43 | 5.75 | 6.40 | 00:00:00 | | 2009-05-19 | 3,711,900 | 6.30 | 6.64 | 6.08 | 6.32 | 00:00:00 | | 2009-05-20 | 4,512,300 | 6.49 | 6.84 | 6.19 | 6.24 | 00:00:00 | | 2009-05-21 | 3,858,700 | 6.00 | 6.23 | 5.90 | 6.05 | 00:00:00 | | 2009-05-22 | 2,927,700 | 6.12 | 6.22 | 5.90 | 6.11 | 00:00:00 | | 2009-05-26 | 5,304,200 | 6.04 | 6.76 | 5.96 | 6.66 | 00:00:00 | | 2009-05-27 | 3,769,200 | 6.72 | 6.83 | 6.47 | 6.50 | 00:00:00 | | 2009-05-28 | 4,026,600 | 6.60 | 6.72 | 6.24 | 6.52 | 00:00:00 | | 2009-05-29 | 4,534,100 | 6.48 | 6.62 | 6.30 | 6.45 | 00:00:00 | | 2009-06-01 | 7,058,200 | 6.54 | 7.09 | 6.40 | 6.94 | 00:00:00 | | 2009-06-02 | 3,557,900 | 6.87 | 7.10 | 6.78 | 6.89 | 00:00:00 | | 2009-06-03 | 3,358,300 | 6.78 | 7.01 | 6.51 | 6.59 | 00:00:00 | | 2009-06-04 | 3,669,100 | 6.66 | 6.72 | 6.39 | 6.64 | 00:00:00 | | 2009-06-05 | 5,300,500 | 6.71 | 6.80 | 6.15 | 6.28 | 00:00:00 | | 2009-06-08 | 4,463,300 | 6.26 | 6.26 | 6.02 | 6.12 | 00:00:00 | | 2009-06-09 | 3,384,000 | 6.15 | 6.45 | 6.12 | 6.40 | 00:00:00 | | 2009-06-10 | 3,314,300 | 6.53 | 6.54 | 6.10 | 6.15 | 00:00:00 | | 2009-06-11 | 4,703,900 | 6.16 | 6.23 | 5.80 | 5.84 | 00:00:00 | | 2009-06-12 | 2,975,300 | 5.71 | 5.95 | 5.71 | 5.85 | 00:00:00 | | 2009-06-15 | 4,490,200 | 5.73 | 5.79 | 5.34 | 5.34 | 00:00:00 | | 2009-06-16 | 5,683,000 | 5.46 | 5.46 | 5.04 | 5.05 | 00:00:00 | | 2009-06-17 | 3,914,500 | 5.10 | 5.20 | 4.96 | 4.98 | 00:00:00 | | 2009-06-18 | 3,133,300 | 5.05 | 5.13 | 4.88 | 4.91 | 00:00:00 | | 2009-06-19 | 3,516,900 | 4.99 | 5.05 | 4.92 | 4.94 | 00:00:00 | | 2009-06-22 | 4,884,700 | 4.89 | 4.91 | 4.42 | 4.42 | 00:00:00 | | 2009-06-23 | 6,307,100 | 4.55 | 4.62 | 4.23 | 4.30 | 00:00:00 | | 2009-06-24 | 3,603,800 | 4.41 | 4.62 | 4.22 | 4.26 | 00:00:00 | | 2009-06-25 | 3,334,300 | 4.15 | 4.36 | 4.12 | 4.25 | 00:00:00 | | 2009-06-26 | 3,884,400 | 4.12 | 4.27 | 4.07 | 4.22 | 00:00:00 | | 2009-06-29 | 2,975,500 | 4.24 | 4.49 | 4.19 | 4.47 | 00:00:00 | | 2009-06-30 | 2,977,000 | 4.50 | 4.51 | 4.23 | 4.33 | 00:00:00 | | 2009-07-01 | 2,427,100 | 4.31 | 4.36 | 4.14 | 4.21 | 00:00:00 | | 2009-07-02 | 2,418,000 | 4.15 | 4.20 | 3.96 | 3.96 | 00:00:00 | | 2009-07-06 | 3,264,100 | 4.02 | 4.10 | 3.93 | 4.07 | 00:00:00 | | 2009-07-07 | 2,878,300 | 4.05 | 4.10 | 3.93 | 3.95 | 00:00:00 | | 2009-07-08 | 3,406,400 | 4.00 | 4.03 | 3.67 | 3.75 | 00:00:00 | | 2009-07-09 | 2,217,700 | 3.82 | 3.86 | 3.68 | 3.76 | 00:00:00 | | 2009-07-10 | 1,515,900 | 3.70 | 3.73 | 3.57 | 3.65 | 00:00:00 | | 2009-07-13 | 2,504,100 | 3.66 | 3.91 | 3.63 | 3.90 | 00:00:00 | | 2009-07-14 | 2,912,700 | 3.94 | 4.12 | 3.87 | 4.01 | 00:00:00 | | 2009-07-15 | 2,856,300 | 4.14 | 4.26 | 4.10 | 4.25 | 00:00:00 | | 2009-07-16 | 2,942,900 | 4.20 | 4.24 | 3.96 | 4.07 | 00:00:00 | | 2009-07-17 | 1,405,500 | 4.01 | 4.07 | 3.94 | 3.97 | 00:00:00 | | 2009-07-20 | 2,740,700 | 4.00 | 4.30 | 4.00 | 4.27 | 00:00:00 | | 2009-07-21 | 1,642,100 | 4.32 | 4.39 | 4.10 | 4.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
