|
 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 | | 2012-11-19 | 6,766,600 | 7.03 | 7.18 | 6.90 | 7.14 | 00:00:00 | | 2012-11-20 | 4,946,100 | 7.08 | 7.25 | 6.89 | 7.21 | 00:00:00 | | 2012-11-21 | 8,143,900 | 7.19 | 8.15 | 7.15 | 8.08 | 00:00:00 | | 2012-11-23 | 3,087,600 | 8.12 | 8.37 | 7.96 | 8.36 | 00:00:00 | | 2012-11-26 | 6,784,200 | 8.93 | 9.18 | 8.70 | 8.84 | 00:00:00 | | 2012-11-27 | 4,820,200 | 8.75 | 9.01 | 8.55 | 8.56 | 00:00:00 | | 2012-11-28 | 3,316,800 | 8.52 | 9.06 | 8.46 | 8.84 | 00:00:00 | | 2012-11-29 | 1,984,700 | 8.90 | 8.98 | 8.76 | 8.88 | 00:00:00 | | 2012-11-30 | 1,526,000 | 8.78 | 8.96 | 8.77 | 8.94 | 00:00:00 | | 2012-12-03 | 2,456,300 | 8.91 | 8.96 | 8.75 | 8.85 | 00:00:00 | | 2012-12-04 | 2,116,400 | 8.76 | 8.84 | 8.64 | 8.70 | 00:00:00 | | 2012-12-05 | 2,481,800 | 8.94 | 8.94 | 8.59 | 8.63 | 00:00:00 | | 2012-12-06 | 4,566,900 | 8.83 | 8.83 | 8.24 | 8.45 | 00:00:00 | | 2012-12-07 | 2,120,300 | 8.53 | 8.55 | 8.37 | 8.41 | 00:00:00 | | 2012-12-10 | 1,646,300 | 8.41 | 8.54 | 8.39 | 8.42 | 00:00:00 | | 2012-12-11 | 1,530,500 | 8.52 | 8.59 | 8.33 | 8.36 | 00:00:00 | | 2012-12-12 | 2,025,700 | 8.39 | 8.40 | 8.13 | 8.14 | 00:00:00 | | 2012-12-13 | 4,617,900 | 8.17 | 8.91 | 8.16 | 8.52 | 00:00:00 | | 2012-12-14 | 3,377,900 | 8.49 | 8.49 | 7.89 | 7.95 | 00:00:00 | | 2012-12-17 | 2,026,900 | 7.94 | 8.10 | 7.88 | 7.99 | 00:00:00 | | 2012-12-18 | 1,884,200 | 8.04 | 8.10 | 7.94 | 8.07 | 00:00:00 | | 2012-12-19 | 1,750,200 | 8.04 | 8.22 | 8.00 | 8.13 | 00:00:00 | | 2012-12-20 | 1,754,200 | 8.10 | 8.12 | 7.91 | 7.99 | 00:00:00 | | 2012-12-21 | 2,528,400 | 7.91 | 7.96 | 7.71 | 7.84 | 00:00:00 | | 2012-12-24 | 537,500 | 7.81 | 7.84 | 7.73 | 7.80 | 00:00:00 | | 2012-12-26 | 1,127,500 | 7.80 | 7.96 | 7.79 | 7.95 | 00:00:00 | | 2012-12-27 | 1,624,700 | 7.94 | 7.99 | 7.66 | 7.78 | 00:00:00 | | 2012-12-28 | 1,088,300 | 7.74 | 7.87 | 7.66 | 7.80 | 00:00:00 | | 2012-12-31 | 2,155,600 | 7.76 | 8.00 | 7.75 | 7.85 | 00:00:00 | | 2013-01-02 | 1,998,600 | 8.08 | 8.18 | 8.05 | 8.16 | 00:00:00 | | 2013-01-03 | 2,901,300 | 8.16 | 8.24 | 8.08 | 8.14 | 00:00:00 | | 2013-01-04 | 10,041,000 | 8.17 | 9.47 | 8.14 | 9.09 | 00:00:00 | | 2013-01-07 | 3,300,200 | 9.09 | 9.16 | 8.60 | 8.66 | 00:00:00 | | 2013-01-08 | 4,520,500 | 8.61 | 8.65 | 8.06 | 8.16 | 00:00:00 | | 2013-01-09 | 1,789,200 | 8.11 | 8.40 | 8.11 | 8.19 | 00:00:00 | | 2013-01-10 | 3,970,900 | 8.27 | 8.87 | 8.20 | 8.58 | 00:00:00 | | 2013-01-11 | 1,453,100 | 8.52 | 8.57 | 8.21 | 8.26 | 00:00:00 | | 2013-01-14 | 1,223,300 | 8.26 | 8.33 | 8.09 | 8.11 | 00:00:00 | | 2013-01-15 | 4,527,000 | 8.04 | 8.34 | 7.79 | 8.30 | 00:00:00 | | 2013-01-16 | 1,429,000 | 8.29 | 8.32 | 8.01 | 8.03 | 00:00:00 | | 2013-01-17 | 1,826,600 | 8.05 | 8.09 | 7.90 | 8.03 | 00:00:00 | | 2013-01-18 | 1,594,100 | 8.01 | 8.25 | 8.00 | 8.06 | 00:00:00 | | 2013-01-22 | 2,347,900 | 8.05 | 8.64 | 8.05 | 8.63 | 00:00:00 | | 2013-01-23 | 1,528,800 | 8.59 | 8.76 | 8.39 | 8.55 | 00:00:00 | | 2013-01-24 | 1,800,300 | 8.60 | 8.66 | 8.27 | 8.28 | 00:00:00 | | 2013-01-25 | 987,500 | 8.30 | 8.45 | 8.27 | 8.42 | 00:00:00 | | 2013-02-04 | 1,145,500 | 8.61 | 8.75 | 8.51 | 8.57 | 00:00:00 | | 2013-02-19 | 3,188,700 | 10.82 | 11.25 | 10.70 | 10.92 | 00:00:00 | | 2013-02-20 | 2,607,700 | 10.94 | 11.06 | 10.36 | 10.41 | 00:00:00 | | 2013-02-21 | 2,896,900 | 10.38 | 10.61 | 10.23 | 10.23 | 00:00:00 | | 2013-02-22 | 3,777,700 | 10.40 | 10.43 | 10.04 | 10.10 | 00:00:00 | | 2013-03-08 | 5,287,500 | 12.91 | 13.00 | 12.33 | 12.50 | 00:00:00 | | 2013-03-15 | 4,098,500 | 12.30 | 12.30 | 11.89 | 11.97 | 00:00:00 | | 2013-03-25 | 3,095,100 | 11.24 | 11.30 | 10.60 | 10.79 | 00:00:00 | | 2013-03-26 | 1,694,700 | 10.80 | 10.94 | 10.56 | 10.63 | 00:00:00 | | 2013-03-27 | 3,071,800 | 10.50 | 10.58 | 10.31 | 10.38 | 00:00:00 | | 2013-04-02 | 14,296,600 | 10.19 | 10.68 | 9.66 | 10.18 | 00:00:00 | | 2013-04-03 | 6,370,900 | 10.27 | 10.62 | 9.87 | 10.01 | 00:00:00 | | 2013-04-04 | 2,774,600 | 10.01 | 10.27 | 9.94 | 10.22 | 00:00:00 | | 2013-04-05 | 2,475,400 | 9.98 | 10.37 | 9.85 | 10.29 | 00:00:00 | | 2013-04-08 | 4,560,100 | 10.26 | 11.02 | 10.24 | 11.02 | 00:00:00 | | 2013-04-12 | 2,276,300 | 10.43 | 10.58 | 10.33 | 10.42 | 00:00:00 | | 2013-04-15 | 3,532,400 | 10.31 | 10.35 | 9.80 | 9.83 | 00:00:00 | | 2013-04-17 | 2,435,800 | 9.90 | 9.93 | 9.77 | 9.81 | 00:00:00 | | 2013-04-18 | 3,087,600 | 9.79 | 9.98 | 9.46 | 9.60 | 00:00:00 | | 2013-04-19 | 1,883,900 | 9.66 | 9.93 | 9.53 | 9.89 | 00:00:00 | | 2013-04-30 | 9,586,000 | 9.37 | 9.71 | 8.97 | 9.46 | 00:00:00 | | 2013-05-01 | 3,473,800 | 9.40 | 9.55 | 9.25 | 9.47 | 00:00:00 | | 2013-05-02 | 9,550,800 | 9.30 | 9.43 | 8.73 | 9.08 | 00:00:00 | | 2013-05-03 | 10,352,100 | 9.39 | 10.19 | 9.33 | 9.83 | 00:00:00 | | 2013-05-06 | 67,378,000 | 9.82 | 15.45 | 9.81 | 14.29 | 00:00:00 | | 2013-05-07 | 23,370,700 | 14.94 | 15.13 | 13.90 | 14.39 | 00:00:00 | | 2013-05-08 | 20,486,100 | 14.20 | 15.75 | 14.07 | 15.48 | 00:00:00 | | 2013-05-29 | 4,306,200 | 14.06 | 14.30 | 13.76 | 14.13 | 00:00:00 | | 2013-05-30 | 4,206,500 | 14.15 | 14.66 | 14.06 | 14.37 | 00:00:00 | | 2013-06-04 | 4,019,800 | 14.00 | 14.18 | 13.29 | 13.47 | 00:00:00 | | 2013-06-05 | 3,253,300 | 13.30 | 13.40 | 13.10 | 13.21 | 00:00:00 | | 2013-06-11 | 3,095,000 | 14.03 | 14.10 | 13.60 | 13.65 | 00:00:00 | | 2013-06-12 | 2,436,700 | 13.76 | 13.95 | 13.28 | 13.29 | 00:00:00 | | 2013-06-17 | 2,311,100 | 13.55 | 13.82 | 13.28 | 13.42 | 00:00:00 | | 2013-06-18 | 2,004,600 | 13.46 | 13.82 | 13.46 | 13.77 | 00:00:00 | | 2013-06-19 | 2,197,800 | 13.72 | 13.72 | 13.28 | 13.29 | 00:00:00 | | 2013-06-20 | 4,076,900 | 13.16 | 13.34 | 12.77 | 12.93 | 00:00:00 | | 2013-06-21 | 5,384,200 | 13.03 | 13.12 | 12.40 | 12.81 | 00:00:00 | | 2013-07-01 | 2,030,400 | 13.47 | 13.85 | 13.44 | 13.58 | 00:00:00 | | 2013-07-05 | 848,100 | 13.33 | 13.61 | 13.12 | 13.60 | 00:00:00 | | 2013-07-08 | 1,512,600 | 13.72 | 13.84 | 13.62 | 13.63 | 00:00:00 | | 2013-07-18 | 2,756,100 | 13.58 | 14.10 | 13.58 | 13.72 | 00:00:00 | | 2013-07-19 | 3,424,100 | 13.57 | 13.66 | 13.32 | 13.36 | 00:00:00 | | 2013-08-06 | 2,633,800 | 13.77 | 13.84 | 13.52 | 13.66 | 00:00:00 | | 2013-08-07 | 3,703,200 | 13.53 | 13.64 | 13.07 | 13.43 | 00:00:00 | | 2013-08-12 | 1,998,100 | 12.66 | 13.10 | 12.64 | 12.77 | 00:00:00 | | 2013-08-15 | 1,999,400 | 12.43 | 12.62 | 12.25 | 12.62 | 00:00:00 | | 2013-08-16 | 2,957,600 | 12.54 | 12.79 | 12.37 | 12.40 | 00:00:00 | | 2013-08-22 | 1,374,900 | 12.19 | 12.40 | 12.00 | 12.26 | 00:00:00 | | 2013-08-23 | 1,208,500 | 12.26 | 12.44 | 12.21 | 12.33 | 00:00:00 | | 2013-09-06 | 2,577,000 | 12.28 | 12.29 | 11.89 | 11.99 | 00:00:00 | | 2013-09-12 | 3,460,800 | 11.48 | 11.86 | 11.34 | 11.59 | 00:00:00 | | 2013-09-13 | 1,519,200 | 11.59 | 11.73 | 11.51 | 11.57 | 00:00:00 | | 2013-09-16 | 2,213,500 | 11.75 | 11.75 | 11.58 | 11.59 | 00:00:00 | | 2013-09-26 | 3,275,600 | 11.13 | 11.28 | 10.77 | 10.81 | 00:00:00 | | 2013-09-27 | 6,547,100 | 10.71 | 10.76 | 10.35 | 10.38 | 00:00:00 | | 2013-10-07 | 2,236,700 | 10.52 | 10.58 | 10.33 | 10.33 | 00:00:00 | | 2013-10-08 | 6,493,400 | 10.31 | 10.43 | 9.98 | 10.18 | 00:00:00 | | 2013-10-09 | 7,731,500 | 10.19 | 10.25 | 9.61 | 9.63 | 00:00:00 | | 2013-10-14 | 4,101,200 | 10.05 | 10.44 | 9.93 | 10.40 | 00:00:00 | | 2013-10-17 | 3,923,700 | 10.69 | 11.18 | 10.67 | 11.00 | 00:00:00 | | 2013-10-18 | 2,321,800 | 11.00 | 11.08 | 10.74 | 10.88 | 00:00:00 | | 2013-10-21 | 1,738,800 | 10.86 | 10.92 | 10.70 | 10.76 | 00:00:00 | | 2013-11-07 | 2,087,700 | 11.55 | 11.55 | 11.10 | 11.14 | 00:00:00 | | 2013-11-08 | 1,932,700 | 11.15 | 11.39 | 11.08 | 11.36 | 00:00:00 | | 2013-11-12 | 4,583,300 | 11.81 | 12.00 | 11.58 | 11.66 | 00:00:00 | | 2013-11-13 | 6,549,100 | 11.80 | 12.38 | 11.25 | 12.31 | 00:00:00 | | 2013-11-18 | 3,957,600 | 12.92 | 13.20 | 12.72 | 12.75 | 00:00:00 | | 2013-11-19 | 2,750,900 | 12.69 | 12.76 | 12.43 | 12.53 | 00:00:00 | | 2013-11-20 | 2,226,900 | 12.61 | 12.68 | 12.39 | 12.49 | 00:00:00 | | 2013-11-26 | 1,391,400 | 12.75 | 12.85 | 12.67 | 12.80 | 00:00:00 | | 2013-11-27 | 1,185,300 | 12.75 | 12.80 | 12.64 | 12.67 | 00:00:00 | | 2013-11-29 | 1,194,100 | 12.68 | 13.01 | 12.59 | 12.89 | 00:00:00 | | 2013-12-03 | 2,303,700 | 12.74 | 13.06 | 12.53 | 12.60 | 00:00:00 | | 2013-12-04 | 2,429,700 | 12.52 | 12.93 | 12.50 | 12.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
