|
 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 2024-05-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 4,964,000 | 5.38 | 5.39 | 5.15 | 5.25 | 00:00:00 | | 2010-01-12 | 9,590,600 | 5.15 | 5.23 | 4.80 | 5.05 | 00:00:00 | | 2010-01-13 | 10,391,600 | 5.01 | 5.48 | 4.97 | 5.45 | 00:00:00 | | 2010-01-14 | 8,095,300 | 5.44 | 5.64 | 5.28 | 5.53 | 00:00:00 | | 2010-01-15 | 7,179,600 | 5.48 | 5.50 | 5.26 | 5.40 | 00:00:00 | | 2010-01-19 | 5,744,700 | 5.35 | 5.49 | 5.28 | 5.46 | 00:00:00 | | 2010-01-20 | 6,554,500 | 5.42 | 5.70 | 5.40 | 5.61 | 00:00:00 | | 2010-01-21 | 5,415,000 | 5.56 | 5.67 | 5.21 | 5.24 | 00:00:00 | | 2010-01-22 | 7,129,700 | 5.10 | 5.23 | 4.88 | 4.92 | 00:00:00 | | 2010-01-25 | 4,161,200 | 5.00 | 5.16 | 4.80 | 4.96 | 00:00:00 | | 2010-01-26 | 5,407,800 | 4.92 | 5.28 | 4.88 | 5.03 | 00:00:00 | | 2010-01-27 | 4,748,800 | 5.09 | 5.26 | 4.98 | 5.26 | 00:00:00 | | 2010-01-28 | 5,118,300 | 5.33 | 5.38 | 5.12 | 5.31 | 00:00:00 | | 2010-01-29 | 5,784,000 | 5.34 | 5.35 | 4.84 | 4.93 | 00:00:00 | | 2010-02-01 | 2,958,700 | 5.12 | 5.20 | 4.97 | 5.19 | 00:00:00 | | 2010-02-02 | 3,231,700 | 5.19 | 5.32 | 5.14 | 5.29 | 00:00:00 | | 2010-02-03 | 2,898,500 | 5.23 | 5.30 | 5.10 | 5.10 | 00:00:00 | | 2010-02-04 | 3,559,300 | 5.09 | 5.09 | 4.83 | 4.83 | 00:00:00 | | 2010-02-05 | 4,299,100 | 4.87 | 4.94 | 4.55 | 4.81 | 00:00:00 | | 2010-02-08 | 3,986,300 | 4.88 | 5.19 | 4.79 | 4.91 | 00:00:00 | | 2010-02-09 | 3,000,500 | 5.08 | 5.17 | 4.90 | 5.04 | 00:00:00 | | 2010-02-10 | 3,509,400 | 5.05 | 5.13 | 4.99 | 5.09 | 00:00:00 | | 2010-02-11 | 5,019,800 | 5.06 | 5.13 | 4.83 | 4.84 | 00:00:00 | | 2010-02-12 | 5,664,300 | 4.76 | 4.85 | 4.60 | 4.78 | 00:00:00 | | 2010-02-16 | 3,674,100 | 4.81 | 5.07 | 4.72 | 5.05 | 00:00:00 | | 2010-02-17 | 5,119,600 | 5.14 | 5.22 | 5.06 | 5.11 | 00:00:00 | | 2010-02-18 | 5,075,700 | 5.09 | 5.18 | 4.89 | 5.09 | 00:00:00 | | 2010-02-19 | 4,078,400 | 4.96 | 5.10 | 4.93 | 5.00 | 00:00:00 | | 2010-02-22 | 3,330,100 | 5.05 | 5.05 | 4.89 | 4.92 | 00:00:00 | | 2010-02-23 | 13,919,500 | 5.05 | 5.23 | 4.80 | 4.81 | 00:00:00 | | 2010-02-24 | 3,699,900 | 4.88 | 4.90 | 4.78 | 4.88 | 00:00:00 | | 2010-02-25 | 3,581,800 | 4.80 | 4.88 | 4.72 | 4.87 | 00:00:00 | | 2010-02-26 | 2,639,200 | 4.90 | 4.90 | 4.75 | 4.82 | 00:00:00 | | 2010-03-01 | 3,792,500 | 4.87 | 4.90 | 4.76 | 4.80 | 00:00:00 | | 2010-03-02 | 7,725,800 | 4.85 | 5.05 | 4.76 | 4.76 | 00:00:00 | | 2010-03-03 | 4,330,100 | 4.80 | 4.90 | 4.75 | 4.75 | 00:00:00 | | 2010-03-04 | 6,788,200 | 4.76 | 5.05 | 4.65 | 5.05 | 00:00:00 | | 2010-03-05 | 14,226,400 | 5.11 | 5.39 | 4.97 | 5.28 | 00:00:00 | | 2010-03-08 | 6,977,100 | 5.25 | 5.45 | 5.20 | 5.26 | 00:00:00 | | 2010-03-09 | 9,833,400 | 5.20 | 5.60 | 5.11 | 5.50 | 00:00:00 | | 2010-03-10 | 10,567,800 | 5.55 | 5.99 | 5.51 | 5.88 | 00:00:00 | | 2010-03-11 | 5,671,300 | 5.80 | 6.05 | 5.71 | 5.96 | 00:00:00 | | 2010-03-12 | 5,753,000 | 6.00 | 6.04 | 5.64 | 5.69 | 00:00:00 | | 2010-03-15 | 2,610,800 | 5.68 | 5.75 | 5.50 | 5.66 | 00:00:00 | | 2010-03-16 | 2,435,400 | 5.68 | 5.85 | 5.68 | 5.75 | 00:00:00 | | 2010-03-17 | 5,933,600 | 5.79 | 6.11 | 5.79 | 5.94 | 00:00:00 | | 2010-03-18 | 4,915,300 | 5.97 | 6.06 | 5.86 | 6.04 | 00:00:00 | | 2010-03-19 | 3,560,400 | 6.02 | 6.05 | 5.68 | 5.68 | 00:00:00 | | 2010-03-22 | 3,472,500 | 5.62 | 5.76 | 5.55 | 5.67 | 00:00:00 | | 2010-03-23 | 4,216,500 | 5.79 | 5.79 | 5.58 | 5.60 | 00:00:00 | | 2010-03-24 | 26,736,300 | 5.61 | 6.63 | 5.58 | 6.40 | 00:00:00 | | 2010-03-25 | 12,860,200 | 6.47 | 6.55 | 6.10 | 6.11 | 00:00:00 | | 2010-03-26 | 10,735,500 | 6.21 | 6.48 | 5.86 | 5.89 | 00:00:00 | | 2010-03-29 | 3,823,600 | 6.08 | 6.12 | 5.95 | 6.08 | 00:00:00 | | 2010-03-30 | 2,685,700 | 6.13 | 6.23 | 5.95 | 5.95 | 00:00:00 | | 2010-03-31 | 8,454,300 | 5.98 | 6.46 | 5.91 | 6.27 | 00:00:00 | | 2010-04-01 | 5,254,600 | 6.39 | 6.62 | 6.30 | 6.36 | 00:00:00 | | 2010-04-05 | 7,809,700 | 6.56 | 6.80 | 6.39 | 6.78 | 00:00:00 | | 2010-04-06 | 18,455,700 | 6.83 | 7.36 | 6.72 | 7.24 | 00:00:00 | | 2010-04-07 | 10,721,900 | 7.22 | 7.49 | 6.95 | 7.13 | 00:00:00 | | 2010-04-08 | 10,901,100 | 7.00 | 7.57 | 6.96 | 7.55 | 00:00:00 | | 2010-04-09 | 21,091,300 | 8.05 | 8.29 | 7.65 | 7.69 | 00:00:00 | | 2010-04-12 | 15,424,000 | 7.73 | 8.22 | 7.57 | 8.10 | 00:00:00 | | 2010-04-13 | 27,200,600 | 8.41 | 8.52 | 7.53 | 7.62 | 00:00:00 | | 2010-04-14 | 11,008,500 | 7.92 | 8.06 | 7.72 | 7.94 | 00:00:00 | | 2010-04-15 | 15,641,300 | 7.97 | 8.47 | 7.95 | 8.35 | 00:00:00 | | 2010-04-16 | 43,534,700 | 8.29 | 9.35 | 8.07 | 8.87 | 00:00:00 | | 2010-04-19 | 28,806,900 | 8.75 | 9.73 | 8.72 | 9.53 | 00:00:00 | | 2010-04-20 | 14,716,300 | 9.38 | 9.69 | 9.11 | 9.56 | 00:00:00 | | 2010-04-21 | 17,612,000 | 9.65 | 10.08 | 9.55 | 9.62 | 00:00:00 | | 2010-04-22 | 18,993,200 | 9.34 | 10.28 | 9.16 | 10.00 | 00:00:00 | | 2010-04-23 | 14,112,400 | 10.23 | 10.70 | 9.93 | 10.48 | 00:00:00 | | 2010-04-26 | 11,333,500 | 10.44 | 10.92 | 10.40 | 10.55 | 00:00:00 | | 2010-04-27 | 20,114,900 | 10.53 | 10.83 | 9.79 | 9.91 | 00:00:00 | | 2010-04-28 | 12,972,400 | 9.87 | 10.41 | 9.86 | 9.96 | 00:00:00 | | 2010-04-29 | 13,625,800 | 10.14 | 10.37 | 9.55 | 10.19 | 00:00:00 | | 2010-04-30 | 8,403,900 | 10.09 | 10.13 | 9.49 | 9.58 | 00:00:00 | | 2010-05-03 | 7,956,400 | 9.58 | 10.24 | 9.58 | 10.17 | 00:00:00 | | 2010-05-04 | 11,913,400 | 9.71 | 10.07 | 9.46 | 9.65 | 00:00:00 | | 2010-05-05 | 20,940,200 | 9.36 | 9.95 | 9.02 | 9.83 | 00:00:00 | | 2010-05-06 | 20,321,500 | 9.63 | 10.25 | 8.00 | 9.01 | 00:00:00 | | 2010-05-07 | 16,044,400 | 9.05 | 9.27 | 8.48 | 8.73 | 00:00:00 | | 2010-05-10 | 11,318,100 | 9.43 | 9.50 | 9.13 | 9.33 | 00:00:00 | | 2010-05-11 | 20,122,300 | 8.05 | 8.98 | 8.01 | 8.75 | 00:00:00 | | 2010-05-12 | 9,146,700 | 8.85 | 9.10 | 8.57 | 8.75 | 00:00:00 | | 2010-05-13 | 6,016,700 | 8.81 | 9.02 | 8.56 | 8.62 | 00:00:00 | | 2010-05-14 | 6,455,700 | 8.50 | 8.53 | 8.21 | 8.31 | 00:00:00 | | 2010-05-17 | 7,893,100 | 8.29 | 8.37 | 7.96 | 8.19 | 00:00:00 | | 2010-05-18 | 8,039,400 | 8.41 | 8.45 | 7.80 | 7.87 | 00:00:00 | | 2010-05-19 | 11,617,300 | 7.75 | 7.96 | 7.39 | 7.53 | 00:00:00 | | 2010-05-20 | 16,913,400 | 7.26 | 7.38 | 6.69 | 6.81 | 00:00:00 | | 2010-05-21 | 9,528,100 | 6.55 | 7.22 | 6.53 | 7.10 | 00:00:00 | | 2010-05-24 | 6,165,700 | 7.06 | 7.22 | 6.66 | 6.66 | 00:00:00 | | 2010-05-25 | 9,868,400 | 6.19 | 6.84 | 6.19 | 6.79 | 00:00:00 | | 2010-05-26 | 6,749,900 | 6.97 | 7.11 | 6.65 | 6.67 | 00:00:00 | | 2010-05-27 | 5,630,900 | 6.94 | 7.18 | 6.81 | 7.16 | 00:00:00 | | 2010-05-28 | 9,351,300 | 7.16 | 7.56 | 7.04 | 7.45 | 00:00:00 | | 2010-06-01 | 6,492,100 | 7.24 | 7.38 | 6.90 | 6.94 | 00:00:00 | | 2010-06-02 | 4,867,200 | 7.05 | 7.12 | 6.77 | 6.93 | 00:00:00 | | 2010-06-03 | 5,727,300 | 7.01 | 7.15 | 6.68 | 6.85 | 00:00:00 | | 2010-06-04 | 6,060,100 | 6.61 | 6.72 | 6.34 | 6.35 | 00:00:00 | | 2010-06-07 | 6,988,400 | 6.38 | 6.54 | 5.94 | 5.96 | 00:00:00 | | 2010-06-08 | 9,949,200 | 6.06 | 6.15 | 5.60 | 5.85 | 00:00:00 | | 2010-06-09 | 7,856,300 | 5.89 | 6.02 | 5.63 | 5.68 | 00:00:00 | | 2010-06-10 | 6,035,400 | 5.82 | 6.04 | 5.65 | 6.00 | 00:00:00 | | 2010-06-11 | 5,442,400 | 5.79 | 6.05 | 5.76 | 6.03 | 00:00:00 | | 2010-06-14 | 6,493,300 | 6.23 | 6.28 | 6.00 | 6.04 | 00:00:00 | | 2010-06-15 | 5,389,400 | 6.14 | 6.44 | 5.91 | 6.42 | 00:00:00 | | 2010-06-16 | 3,827,400 | 6.33 | 6.39 | 6.14 | 6.29 | 00:00:00 | | 2010-06-17 | 3,057,600 | 6.37 | 6.39 | 6.09 | 6.18 | 00:00:00 | | 2010-06-18 | 4,166,100 | 6.20 | 6.49 | 6.12 | 6.45 | 00:00:00 | | 2010-06-21 | 3,204,900 | 6.65 | 6.67 | 6.21 | 6.25 | 00:00:00 | | 2010-06-22 | 3,607,100 | 6.29 | 6.47 | 6.20 | 6.21 | 00:00:00 | | 2010-06-23 | 2,918,000 | 6.28 | 6.31 | 6.01 | 6.11 | 00:00:00 | | 2010-06-24 | 3,029,800 | 6.04 | 6.22 | 5.90 | 5.96 | 00:00:00 | | 2010-06-25 | 3,698,800 | 5.96 | 6.26 | 5.93 | 6.26 | 00:00:00 | | 2010-06-28 | 2,610,800 | 6.21 | 6.25 | 5.97 | 5.99 | 00:00:00 | | 2010-06-29 | 5,496,700 | 5.85 | 5.85 | 5.60 | 5.67 | 00:00:00 | | 2010-06-30 | 4,576,200 | 5.69 | 5.87 | 5.60 | 5.61 | 00:00:00 | | 2010-07-01 | 5,286,600 | 5.53 | 5.66 | 5.24 | 5.51 | 00:00:00 | | 2010-07-02 | 3,130,100 | 5.53 | 5.69 | 5.43 | 5.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
