|
 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 | | 2010-12-22 | 2,588,200 | 10.07 | 10.08 | 9.80 | 9.90 | 00:00:00 | | 2010-12-23 | 4,489,600 | 9.95 | 10.60 | 9.85 | 9.86 | 00:00:00 | | 2010-12-27 | 1,885,500 | 9.81 | 9.90 | 9.66 | 9.80 | 00:00:00 | | 2010-12-28 | 2,765,900 | 9.86 | 9.88 | 9.43 | 9.52 | 00:00:00 | | 2010-12-29 | 11,578,300 | 9.57 | 10.52 | 9.49 | 10.36 | 00:00:00 | | 2010-12-30 | 17,958,600 | 10.39 | 11.91 | 10.37 | 11.87 | 00:00:00 | | 2010-12-31 | 15,462,300 | 11.85 | 12.62 | 11.70 | 11.99 | 00:00:00 | | 2011-01-03 | 9,172,300 | 12.17 | 12.84 | 12.17 | 12.74 | 00:00:00 | | 2011-01-04 | 6,348,300 | 12.73 | 13.17 | 12.47 | 12.84 | 00:00:00 | | 2011-01-05 | 6,876,300 | 12.76 | 12.98 | 12.58 | 12.69 | 00:00:00 | | 2011-01-06 | 4,920,800 | 12.71 | 12.97 | 12.54 | 12.55 | 00:00:00 | | 2011-01-07 | 5,263,000 | 12.66 | 12.76 | 12.18 | 12.46 | 00:00:00 | | 2011-01-10 | 3,214,300 | 12.36 | 12.49 | 12.08 | 12.28 | 00:00:00 | | 2011-01-11 | 34,359,400 | 12.43 | 14.96 | 12.24 | 13.53 | 00:00:00 | | 2011-01-12 | 11,125,100 | 13.63 | 14.14 | 13.17 | 13.61 | 00:00:00 | | 2011-01-13 | 3,998,400 | 13.71 | 13.71 | 13.20 | 13.33 | 00:00:00 | | 2011-01-14 | 3,723,900 | 13.29 | 13.31 | 13.00 | 13.08 | 00:00:00 | | 2011-01-18 | 4,723,600 | 13.20 | 13.50 | 13.04 | 13.27 | 00:00:00 | | 2011-01-19 | 5,935,500 | 13.15 | 13.21 | 12.26 | 12.36 | 00:00:00 | | 2011-01-20 | 4,180,500 | 12.47 | 12.74 | 12.22 | 12.33 | 00:00:00 | | 2011-01-21 | 3,734,800 | 12.49 | 12.65 | 12.26 | 12.51 | 00:00:00 | | 2011-01-24 | 4,229,000 | 12.43 | 12.73 | 12.21 | 12.27 | 00:00:00 | | 2011-01-25 | 9,832,600 | 12.21 | 12.25 | 11.11 | 11.37 | 00:00:00 | | 2011-01-26 | 7,572,600 | 11.53 | 11.60 | 10.93 | 11.20 | 00:00:00 | | 2011-01-27 | 5,607,000 | 11.28 | 11.50 | 11.13 | 11.18 | 00:00:00 | | 2011-01-28 | 4,409,100 | 11.24 | 11.35 | 10.75 | 10.75 | 00:00:00 | | 2011-01-31 | 3,914,200 | 10.89 | 11.03 | 10.57 | 10.70 | 00:00:00 | | 2011-02-01 | 11,876,400 | 10.84 | 11.27 | 10.07 | 10.85 | 00:00:00 | | 2011-02-02 | 4,212,700 | 10.89 | 11.17 | 10.70 | 10.81 | 00:00:00 | | 2011-02-03 | 3,017,100 | 10.62 | 10.95 | 10.62 | 10.76 | 00:00:00 | | 2011-02-04 | 2,203,800 | 10.72 | 10.90 | 10.72 | 10.77 | 00:00:00 | | 2011-02-07 | 4,722,100 | 10.83 | 11.20 | 10.64 | 11.05 | 00:00:00 | | 2011-02-08 | 3,655,000 | 10.94 | 11.29 | 10.81 | 11.14 | 00:00:00 | | 2011-02-09 | 3,069,500 | 11.10 | 11.24 | 10.77 | 10.92 | 00:00:00 | | 2011-02-10 | 2,661,000 | 10.81 | 11.07 | 10.77 | 11.02 | 00:00:00 | | 2011-02-11 | 5,412,600 | 11.20 | 11.67 | 11.11 | 11.28 | 00:00:00 | | 2011-02-14 | 2,834,300 | 11.27 | 11.55 | 11.25 | 11.33 | 00:00:00 | | 2011-02-15 | 6,121,500 | 11.31 | 12.03 | 11.31 | 11.72 | 00:00:00 | | 2011-02-16 | 5,443,500 | 11.82 | 12.29 | 11.82 | 12.03 | 00:00:00 | | 2011-02-17 | 3,226,800 | 11.97 | 12.20 | 11.72 | 12.05 | 00:00:00 | | 2011-02-18 | 3,307,100 | 11.97 | 12.15 | 11.97 | 12.05 | 00:00:00 | | 2011-02-22 | 6,971,800 | 11.85 | 11.99 | 11.00 | 11.05 | 00:00:00 | | 2011-02-23 | 3,284,300 | 11.13 | 11.41 | 10.66 | 10.95 | 00:00:00 | | 2011-02-24 | 3,641,500 | 10.88 | 11.20 | 10.62 | 10.86 | 00:00:00 | | 2011-02-25 | 2,982,000 | 10.98 | 11.30 | 10.92 | 11.30 | 00:00:00 | | 2011-02-28 | 2,927,100 | 11.39 | 11.51 | 11.04 | 11.21 | 00:00:00 | | 2011-03-01 | 5,061,500 | 11.25 | 11.48 | 10.88 | 11.05 | 00:00:00 | | 2011-03-02 | 9,895,700 | 10.92 | 11.06 | 10.16 | 10.52 | 00:00:00 | | 2011-03-03 | 2,849,100 | 10.69 | 10.88 | 10.52 | 10.85 | 00:00:00 | | 2011-03-04 | 4,558,900 | 10.79 | 10.88 | 10.28 | 10.48 | 00:00:00 | | 2011-03-07 | 11,653,300 | 10.47 | 11.47 | 10.39 | 11.04 | 00:00:00 | | 2011-03-08 | 3,452,200 | 11.18 | 11.36 | 10.93 | 11.25 | 00:00:00 | | 2011-03-09 | 3,090,000 | 11.31 | 11.31 | 10.78 | 10.79 | 00:00:00 | | 2011-03-10 | 3,601,800 | 10.69 | 10.70 | 10.27 | 10.30 | 00:00:00 | | 2011-03-11 | 4,210,000 | 10.25 | 10.30 | 10.12 | 10.27 | 00:00:00 | | 2011-03-14 | 2,842,700 | 10.15 | 10.18 | 9.90 | 10.07 | 00:00:00 | | 2011-03-15 | 2,936,200 | 9.73 | 10.11 | 9.64 | 10.06 | 00:00:00 | | 2011-03-16 | 3,000,100 | 10.05 | 10.22 | 9.70 | 9.75 | 00:00:00 | | 2011-03-17 | 2,014,100 | 9.96 | 10.00 | 9.74 | 9.81 | 00:00:00 | | 2011-03-18 | 3,265,700 | 9.99 | 10.17 | 9.82 | 10.05 | 00:00:00 | | 2011-03-21 | 2,968,200 | 10.27 | 10.66 | 10.15 | 10.64 | 00:00:00 | | 2011-03-22 | 1,998,300 | 10.64 | 10.71 | 10.47 | 10.50 | 00:00:00 | | 2011-03-23 | 2,722,500 | 10.49 | 10.63 | 10.31 | 10.50 | 00:00:00 | | 2011-03-24 | 1,819,700 | 10.59 | 10.60 | 10.36 | 10.45 | 00:00:00 | | 2011-03-25 | 2,393,900 | 10.46 | 10.54 | 10.36 | 10.38 | 00:00:00 | | 2011-03-28 | 1,728,300 | 10.40 | 10.51 | 10.38 | 10.39 | 00:00:00 | | 2011-03-29 | 1,554,600 | 10.40 | 10.45 | 10.26 | 10.37 | 00:00:00 | | 2011-03-30 | 2,267,600 | 10.44 | 10.48 | 10.14 | 10.19 | 00:00:00 | | 2011-03-31 | 1,283,900 | 10.17 | 10.23 | 10.00 | 10.04 | 00:00:00 | | 2011-04-01 | 1,447,200 | 10.14 | 10.23 | 9.96 | 10.01 | 00:00:00 | | 2011-04-04 | 2,376,200 | 10.07 | 10.21 | 9.93 | 10.16 | 00:00:00 | | 2011-04-05 | 2,487,400 | 10.13 | 10.16 | 9.87 | 9.92 | 00:00:00 | | 2011-04-06 | 1,807,800 | 9.96 | 10.05 | 9.85 | 9.91 | 00:00:00 | | 2011-04-07 | 2,758,900 | 9.90 | 9.98 | 9.76 | 9.77 | 00:00:00 | | 2011-04-08 | 3,359,800 | 9.85 | 9.87 | 9.55 | 9.56 | 00:00:00 | | 2011-04-11 | 2,127,400 | 9.56 | 9.67 | 9.41 | 9.48 | 00:00:00 | | 2011-04-12 | 1,555,800 | 9.38 | 9.46 | 9.23 | 9.32 | 00:00:00 | | 2011-04-13 | 1,921,600 | 9.38 | 9.48 | 9.18 | 9.23 | 00:00:00 | | 2011-04-14 | 2,591,200 | 9.17 | 9.24 | 8.88 | 8.93 | 00:00:00 | | 2011-04-15 | 17,592,900 | 10.20 | 10.90 | 9.89 | 10.48 | 00:00:00 | | 2011-04-18 | 5,676,000 | 10.20 | 10.40 | 9.88 | 10.06 | 00:00:00 | | 2011-04-19 | 1,865,000 | 10.09 | 10.21 | 9.90 | 10.02 | 00:00:00 | | 2011-04-20 | 5,041,500 | 10.24 | 10.60 | 9.86 | 10.55 | 00:00:00 | | 2011-04-21 | 5,009,000 | 10.59 | 10.95 | 10.38 | 10.89 | 00:00:00 | | 2011-04-25 | 3,592,600 | 10.89 | 10.98 | 10.82 | 10.92 | 00:00:00 | | 2011-04-26 | 2,835,900 | 10.96 | 10.97 | 10.49 | 10.51 | 00:00:00 | | 2011-04-27 | 3,445,700 | 10.51 | 10.61 | 10.01 | 10.17 | 00:00:00 | | 2011-04-28 | 1,734,900 | 10.11 | 10.49 | 10.07 | 10.35 | 00:00:00 | | 2011-04-29 | 1,100,000 | 10.36 | 10.44 | 10.22 | 10.32 | 00:00:00 | | 2011-05-02 | 2,887,300 | 10.41 | 10.48 | 9.93 | 9.97 | 00:00:00 | | 2011-05-03 | 2,591,200 | 9.92 | 10.03 | 9.68 | 9.76 | 00:00:00 | | 2011-05-04 | 2,140,600 | 9.77 | 9.84 | 9.49 | 9.57 | 00:00:00 | | 2011-05-05 | 2,888,300 | 9.50 | 9.65 | 9.38 | 9.63 | 00:00:00 | | 2011-05-06 | 3,512,800 | 9.81 | 10.08 | 9.80 | 10.05 | 00:00:00 | | 2011-05-09 | 1,884,000 | 10.10 | 10.15 | 9.82 | 9.97 | 00:00:00 | | 2011-05-10 | 1,985,300 | 9.97 | 10.09 | 9.90 | 10.03 | 00:00:00 | | 2011-05-11 | 3,513,000 | 9.87 | 9.95 | 9.55 | 9.59 | 00:00:00 | | 2011-05-12 | 6,700,000 | 9.54 | 10.29 | 9.41 | 9.68 | 00:00:00 | | 2011-05-13 | 3,003,800 | 9.65 | 9.73 | 9.45 | 9.45 | 00:00:00 | | 2011-05-16 | 3,152,600 | 9.38 | 9.46 | 9.12 | 9.12 | 00:00:00 | | 2011-05-17 | 3,746,500 | 9.09 | 9.34 | 8.93 | 9.19 | 00:00:00 | | 2011-05-18 | 3,525,900 | 9.25 | 9.28 | 8.94 | 8.95 | 00:00:00 | | 2011-05-19 | 3,006,700 | 9.08 | 9.12 | 8.82 | 8.85 | 00:00:00 | | 2011-05-20 | 2,908,700 | 8.80 | 8.88 | 8.70 | 8.71 | 00:00:00 | | 2011-05-23 | 4,222,200 | 8.71 | 9.01 | 8.67 | 8.79 | 00:00:00 | | 2011-05-24 | 3,216,000 | 8.86 | 8.93 | 8.72 | 8.80 | 00:00:00 | | 2011-05-25 | 4,777,700 | 8.74 | 9.22 | 8.71 | 9.07 | 00:00:00 | | 2011-05-26 | 3,273,000 | 9.01 | 9.28 | 8.84 | 9.20 | 00:00:00 | | 2011-05-27 | 3,497,300 | 9.23 | 9.44 | 8.92 | 8.96 | 00:00:00 | | 2011-05-31 | 4,891,400 | 9.03 | 9.16 | 8.78 | 8.80 | 00:00:00 | | 2011-06-01 | 6,127,500 | 8.75 | 8.84 | 8.28 | 8.29 | 00:00:00 | | 2011-06-02 | 6,156,300 | 8.29 | 8.75 | 8.25 | 8.51 | 00:00:00 | | 2011-06-03 | 4,216,300 | 8.42 | 8.86 | 8.33 | 8.66 | 00:00:00 | | 2011-06-06 | 3,415,400 | 8.62 | 8.69 | 8.26 | 8.26 | 00:00:00 | | 2011-06-07 | 2,510,000 | 8.35 | 8.39 | 8.12 | 8.22 | 00:00:00 | | 2011-06-08 | 4,286,800 | 8.15 | 8.21 | 7.85 | 7.88 | 00:00:00 | | 2011-06-09 | 3,442,700 | 7.93 | 8.14 | 7.86 | 8.01 | 00:00:00 | | 2011-06-10 | 4,582,200 | 7.94 | 8.04 | 7.78 | 7.83 | 00:00:00 | | 2011-06-13 | 3,349,400 | 7.85 | 8.01 | 7.75 | 7.96 | 00:00:00 | | 2011-06-14 | 3,038,800 | 8.09 | 8.46 | 8.05 | 8.29 | 00:00:00 | | 2011-06-15 | 2,309,400 | 8.16 | 8.22 | 8.00 | 8.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
