|
 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 | | 2010-07-02 | 3,130,100 | 5.53 | 5.69 | 5.43 | 5.61 | 00:00:00 | | 2010-07-06 | 4,367,100 | 5.75 | 5.88 | 5.52 | 5.61 | 00:00:00 | | 2010-07-07 | 4,172,500 | 5.61 | 6.10 | 5.60 | 6.07 | 00:00:00 | | 2010-07-08 | 3,948,400 | 6.20 | 6.35 | 6.13 | 6.34 | 00:00:00 | | 2010-07-09 | 2,889,600 | 6.31 | 6.60 | 6.25 | 6.60 | 00:00:00 | | 2010-07-12 | 3,239,100 | 6.54 | 6.61 | 6.35 | 6.43 | 00:00:00 | | 2010-07-13 | 9,131,700 | 6.99 | 7.19 | 6.95 | 7.17 | 00:00:00 | | 2010-07-14 | 7,241,300 | 7.23 | 7.40 | 6.97 | 7.06 | 00:00:00 | | 2010-07-15 | 6,765,400 | 7.10 | 7.11 | 6.63 | 6.86 | 00:00:00 | | 2010-07-16 | 3,848,600 | 6.74 | 6.77 | 6.50 | 6.51 | 00:00:00 | | 2010-07-19 | 2,664,200 | 6.46 | 6.76 | 6.46 | 6.72 | 00:00:00 | | 2010-07-20 | 4,431,100 | 6.60 | 7.23 | 6.52 | 7.19 | 00:00:00 | | 2010-07-21 | 4,450,900 | 7.31 | 7.33 | 7.09 | 7.16 | 00:00:00 | | 2010-07-22 | 6,556,300 | 7.31 | 7.99 | 7.25 | 7.94 | 00:00:00 | | 2010-07-23 | 6,898,900 | 7.99 | 8.50 | 7.81 | 8.49 | 00:00:00 | | 2010-07-26 | 4,456,900 | 8.54 | 8.65 | 8.44 | 8.60 | 00:00:00 | | 2010-07-27 | 4,362,900 | 8.70 | 8.72 | 8.37 | 8.48 | 00:00:00 | | 2010-07-28 | 4,679,100 | 8.38 | 8.79 | 8.30 | 8.63 | 00:00:00 | | 2010-07-29 | 4,406,600 | 8.83 | 8.95 | 8.51 | 8.73 | 00:00:00 | | 2010-07-30 | 3,611,200 | 8.56 | 8.89 | 8.56 | 8.68 | 00:00:00 | | 2010-08-02 | 3,143,500 | 8.89 | 9.14 | 8.77 | 9.12 | 00:00:00 | | 2010-08-03 | 3,666,800 | 8.99 | 9.00 | 8.61 | 8.66 | 00:00:00 | | 2010-08-04 | 2,894,900 | 8.75 | 8.94 | 8.70 | 8.89 | 00:00:00 | | 2010-08-05 | 2,267,400 | 8.78 | 8.88 | 8.65 | 8.72 | 00:00:00 | | 2010-08-06 | 3,414,900 | 8.56 | 8.90 | 8.52 | 8.87 | 00:00:00 | | 2010-08-09 | 8,025,200 | 8.96 | 9.38 | 8.91 | 9.19 | 00:00:00 | | 2010-08-10 | 17,675,300 | 9.68 | 9.93 | 9.36 | 9.60 | 00:00:00 | | 2010-08-11 | 6,504,100 | 9.33 | 9.61 | 9.16 | 9.31 | 00:00:00 | | 2010-08-12 | 3,329,300 | 9.11 | 9.36 | 9.04 | 9.17 | 00:00:00 | | 2010-08-13 | 3,683,600 | 9.13 | 9.50 | 9.11 | 9.22 | 00:00:00 | | 2010-08-16 | 3,005,700 | 9.21 | 9.36 | 9.07 | 9.19 | 00:00:00 | | 2010-08-17 | 2,954,100 | 9.31 | 9.47 | 9.17 | 9.25 | 00:00:00 | | 2010-08-18 | 3,437,900 | 9.27 | 9.56 | 9.15 | 9.29 | 00:00:00 | | 2010-08-19 | 3,431,200 | 9.30 | 9.45 | 9.16 | 9.20 | 00:00:00 | | 2010-08-20 | 2,661,600 | 9.15 | 9.25 | 9.04 | 9.06 | 00:00:00 | | 2010-08-23 | 3,796,100 | 9.21 | 9.25 | 8.78 | 8.80 | 00:00:00 | | 2010-08-24 | 4,097,000 | 8.75 | 8.85 | 8.60 | 8.73 | 00:00:00 | | 2010-08-25 | 2,374,000 | 8.66 | 8.95 | 8.57 | 8.91 | 00:00:00 | | 2010-08-26 | 3,649,500 | 9.07 | 9.10 | 8.65 | 8.67 | 00:00:00 | | 2010-08-27 | 4,471,300 | 8.86 | 9.40 | 8.78 | 9.40 | 00:00:00 | | 2010-08-30 | 3,559,800 | 9.43 | 9.63 | 9.36 | 9.39 | 00:00:00 | | 2010-08-31 | 3,953,000 | 9.35 | 9.69 | 9.26 | 9.34 | 00:00:00 | | 2010-09-01 | 4,468,700 | 9.50 | 9.83 | 9.50 | 9.80 | 00:00:00 | | 2010-09-02 | 3,680,400 | 9.74 | 10.25 | 9.71 | 10.17 | 00:00:00 | | 2010-09-03 | 4,034,200 | 10.32 | 10.41 | 10.02 | 10.20 | 00:00:00 | | 2010-09-07 | 2,607,500 | 10.09 | 10.19 | 9.96 | 10.02 | 00:00:00 | | 2010-09-08 | 1,824,900 | 10.05 | 10.33 | 10.05 | 10.19 | 00:00:00 | | 2010-09-09 | 3,047,400 | 10.31 | 10.46 | 10.15 | 10.22 | 00:00:00 | | 2010-09-10 | 2,126,600 | 10.20 | 10.33 | 10.11 | 10.16 | 00:00:00 | | 2010-09-13 | 2,837,100 | 10.30 | 10.58 | 10.21 | 10.55 | 00:00:00 | | 2010-09-14 | 3,575,300 | 10.46 | 10.79 | 10.36 | 10.72 | 00:00:00 | | 2010-09-15 | 3,863,900 | 10.65 | 11.14 | 10.57 | 11.05 | 00:00:00 | | 2010-09-16 | 3,908,400 | 11.04 | 11.45 | 11.00 | 11.19 | 00:00:00 | | 2010-09-17 | 3,281,700 | 11.30 | 11.34 | 10.88 | 10.98 | 00:00:00 | | 2010-09-20 | 2,752,400 | 11.00 | 11.23 | 10.94 | 11.16 | 00:00:00 | | 2010-09-21 | 4,469,500 | 11.18 | 11.51 | 10.93 | 11.02 | 00:00:00 | | 2010-09-22 | 4,882,200 | 10.95 | 11.18 | 10.52 | 10.62 | 00:00:00 | | 2010-09-23 | 3,177,000 | 10.53 | 10.74 | 10.36 | 10.36 | 00:00:00 | | 2010-09-24 | 2,436,100 | 10.65 | 11.00 | 10.55 | 10.99 | 00:00:00 | | 2010-09-27 | 1,897,400 | 10.96 | 11.05 | 10.84 | 10.85 | 00:00:00 | | 2010-09-28 | 2,451,000 | 10.78 | 10.89 | 10.52 | 10.78 | 00:00:00 | | 2010-09-29 | 5,463,200 | 10.64 | 10.66 | 10.20 | 10.29 | 00:00:00 | | 2010-09-30 | 5,290,900 | 10.46 | 10.46 | 10.02 | 10.05 | 00:00:00 | | 2010-10-01 | 4,706,300 | 10.24 | 10.32 | 10.03 | 10.18 | 00:00:00 | | 2010-10-04 | 3,362,600 | 10.14 | 10.20 | 9.97 | 10.05 | 00:00:00 | | 2010-10-05 | 5,701,200 | 10.14 | 10.95 | 10.01 | 10.84 | 00:00:00 | | 2010-10-06 | 3,479,700 | 10.76 | 10.84 | 10.45 | 10.49 | 00:00:00 | | 2010-10-07 | 2,369,800 | 10.50 | 10.67 | 10.32 | 10.44 | 00:00:00 | | 2010-10-08 | 2,218,500 | 10.39 | 10.81 | 10.37 | 10.73 | 00:00:00 | | 2010-10-11 | 1,642,500 | 10.73 | 10.75 | 10.50 | 10.51 | 00:00:00 | | 2010-10-12 | 2,398,700 | 10.47 | 10.74 | 10.36 | 10.70 | 00:00:00 | | 2010-10-13 | 5,007,400 | 10.75 | 11.35 | 10.68 | 11.19 | 00:00:00 | | 2010-10-14 | 19,763,000 | 11.22 | 13.10 | 11.06 | 13.00 | 00:00:00 | | 2010-10-15 | 12,554,000 | 12.84 | 13.11 | 12.06 | 12.47 | 00:00:00 | | 2010-10-18 | 6,140,800 | 12.53 | 13.05 | 12.46 | 12.60 | 00:00:00 | | 2010-10-19 | 9,386,500 | 12.29 | 12.58 | 12.02 | 12.14 | 00:00:00 | | 2010-10-20 | 12,340,800 | 12.23 | 13.17 | 12.22 | 12.85 | 00:00:00 | | 2010-10-21 | 7,099,000 | 12.91 | 13.07 | 12.38 | 12.55 | 00:00:00 | | 2010-10-22 | 3,933,500 | 12.52 | 12.68 | 12.15 | 12.38 | 00:00:00 | | 2010-10-25 | 6,484,400 | 12.50 | 12.81 | 12.01 | 12.13 | 00:00:00 | | 2010-10-26 | 2,907,300 | 12.05 | 12.50 | 12.01 | 12.38 | 00:00:00 | | 2010-10-27 | 2,135,900 | 12.26 | 12.35 | 12.02 | 12.18 | 00:00:00 | | 2010-10-28 | 8,294,700 | 12.24 | 12.26 | 11.10 | 11.17 | 00:00:00 | | 2010-10-29 | 3,225,700 | 11.13 | 11.47 | 11.05 | 11.21 | 00:00:00 | | 2010-11-01 | 4,884,700 | 11.09 | 11.87 | 11.09 | 11.21 | 00:00:00 | | 2010-11-02 | 2,646,200 | 11.36 | 11.51 | 11.06 | 11.20 | 00:00:00 | | 2010-11-03 | 3,431,400 | 11.19 | 11.35 | 11.07 | 11.33 | 00:00:00 | | 2010-11-04 | 5,229,800 | 11.56 | 12.18 | 11.42 | 12.14 | 00:00:00 | | 2010-11-05 | 5,964,900 | 12.07 | 12.59 | 12.00 | 12.34 | 00:00:00 | | 2010-11-08 | 4,866,200 | 12.30 | 12.43 | 11.90 | 12.10 | 00:00:00 | | 2010-11-09 | 6,718,800 | 12.07 | 12.19 | 11.17 | 11.29 | 00:00:00 | | 2010-11-10 | 9,840,000 | 11.00 | 11.54 | 10.62 | 11.51 | 00:00:00 | | 2010-11-11 | 3,948,400 | 11.41 | 11.54 | 11.08 | 11.11 | 00:00:00 | | 2010-11-12 | 4,427,600 | 11.05 | 11.14 | 10.78 | 10.97 | 00:00:00 | | 2010-11-15 | 4,261,100 | 10.96 | 11.03 | 10.67 | 10.82 | 00:00:00 | | 2010-11-16 | 8,883,300 | 10.68 | 10.73 | 9.84 | 9.92 | 00:00:00 | | 2010-11-17 | 5,226,300 | 10.02 | 10.14 | 9.69 | 9.76 | 00:00:00 | | 2010-11-18 | 3,559,100 | 9.96 | 10.13 | 9.79 | 9.87 | 00:00:00 | | 2010-11-19 | 6,477,800 | 10.00 | 10.59 | 9.94 | 10.59 | 00:00:00 | | 2010-11-22 | 4,241,600 | 10.48 | 10.66 | 10.27 | 10.35 | 00:00:00 | | 2010-11-23 | 3,678,400 | 10.18 | 10.24 | 9.99 | 10.06 | 00:00:00 | | 2010-11-24 | 3,723,000 | 10.20 | 10.52 | 10.17 | 10.50 | 00:00:00 | | 2010-11-26 | 857,600 | 10.37 | 10.49 | 10.28 | 10.41 | 00:00:00 | | 2010-11-29 | 2,708,300 | 10.31 | 10.32 | 10.01 | 10.28 | 00:00:00 | | 2010-11-30 | 3,592,200 | 10.16 | 10.22 | 9.95 | 9.99 | 00:00:00 | | 2010-12-01 | 6,721,400 | 10.19 | 10.24 | 9.79 | 9.79 | 00:00:00 | | 2010-12-02 | 4,806,300 | 9.82 | 10.07 | 9.76 | 9.97 | 00:00:00 | | 2010-12-03 | 4,333,900 | 9.87 | 10.42 | 9.78 | 10.36 | 00:00:00 | | 2010-12-06 | 2,957,000 | 10.35 | 10.36 | 10.04 | 10.05 | 00:00:00 | | 2010-12-07 | 7,501,500 | 10.26 | 10.26 | 9.73 | 9.88 | 00:00:00 | | 2010-12-08 | 3,838,000 | 9.86 | 9.91 | 9.50 | 9.66 | 00:00:00 | | 2010-12-09 | 3,437,200 | 9.76 | 9.87 | 9.55 | 9.77 | 00:00:00 | | 2010-12-10 | 2,111,400 | 9.84 | 10.04 | 9.72 | 10.00 | 00:00:00 | | 2010-12-13 | 4,984,400 | 10.05 | 10.59 | 9.99 | 10.37 | 00:00:00 | | 2010-12-14 | 3,080,100 | 10.35 | 10.38 | 9.96 | 9.98 | 00:00:00 | | 2010-12-15 | 2,408,600 | 10.00 | 10.08 | 9.79 | 9.83 | 00:00:00 | | 2010-12-16 | 2,595,900 | 9.87 | 10.14 | 9.80 | 9.98 | 00:00:00 | | 2010-12-17 | 2,588,600 | 10.01 | 10.12 | 9.83 | 9.84 | 00:00:00 | | 2010-12-20 | 3,071,600 | 9.85 | 10.00 | 9.60 | 9.86 | 00:00:00 | | 2010-12-21 | 2,844,800 | 9.95 | 10.09 | 9.82 | 9.99 | 00:00:00 | | 2010-12-22 | 2,588,200 | 10.07 | 10.08 | 9.80 | 9.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
