|
 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 | | 2017-09-12 | 1,551,326 | 10.41 | 10.55 | 10.38 | 10.40 | 00:00:00 | | 2017-09-13 | 1,128,114 | 10.37 | 10.39 | 10.26 | 10.33 | 00:00:00 | | 2017-09-14 | 1,001,495 | 10.30 | 10.38 | 10.18 | 10.24 | 00:00:00 | | 2017-09-15 | 2,288,285 | 10.24 | 10.47 | 10.22 | 10.39 | 00:00:00 | | 2017-09-18 | 2,549,326 | 10.39 | 10.49 | 10.01 | 10.02 | 00:00:00 | | 2017-09-19 | 2,258,160 | 10.02 | 10.14 | 9.82 | 9.85 | 00:00:00 | | 2017-09-20 | 1,728,962 | 9.85 | 10.21 | 9.82 | 10.19 | 00:00:00 | | 2017-09-21 | 2,307,960 | 10.17 | 10.27 | 9.61 | 9.65 | 00:00:00 | | 2017-09-22 | 1,854,130 | 9.63 | 10.13 | 9.63 | 10.08 | 00:00:00 | | 2017-09-25 | 1,061,606 | 10.03 | 10.12 | 9.80 | 9.83 | 00:00:00 | | 2017-09-26 | 3,491,389 | 9.79 | 9.81 | 9.33 | 9.52 | 00:00:00 | | 2017-09-27 | 5,473,465 | 9.71 | 9.86 | 8.98 | 9.01 | 00:00:00 | | 2017-09-28 | 5,461,181 | 8.98 | 9.08 | 8.79 | 8.87 | 00:00:00 | | 2017-09-29 | 6,694,110 | 8.91 | 8.91 | 8.38 | 8.70 | 00:00:00 | | 2017-10-02 | 4,216,609 | 8.67 | 8.74 | 8.39 | 8.73 | 00:00:00 | | 2017-10-03 | 7,268,877 | 8.79 | 9.11 | 8.59 | 8.68 | 00:00:00 | | 2017-10-04 | 19,915,060 | 8.15 | 8.22 | 7.65 | 7.95 | 00:00:00 | | 2017-10-05 | 11,728,191 | 8.02 | 8.15 | 7.49 | 7.64 | 00:00:00 | | 2017-10-06 | 5,546,927 | 7.64 | 7.88 | 7.57 | 7.65 | 00:00:00 | | 2017-10-09 | 3,875,853 | 7.60 | 7.84 | 7.57 | 7.68 | 00:00:00 | | 2017-10-10 | 4,795,073 | 7.64 | 7.72 | 7.48 | 7.50 | 00:00:00 | | 2017-10-11 | 6,395,103 | 7.45 | 7.54 | 7.11 | 7.13 | 00:00:00 | | 2017-10-12 | 10,772,518 | 7.13 | 7.23 | 6.64 | 6.81 | 00:00:00 | | 2017-10-13 | 5,710,728 | 6.83 | 6.94 | 6.62 | 6.77 | 00:00:00 | | 2017-10-16 | 4,164,050 | 6.75 | 7.00 | 6.67 | 6.83 | 00:00:00 | | 2017-10-17 | 5,257,401 | 6.84 | 7.23 | 6.83 | 7.01 | 00:00:00 | | 2017-10-18 | 3,552,125 | 7.02 | 7.22 | 7.02 | 7.10 | 00:00:00 | | 2017-10-19 | 4,926,089 | 7.08 | 7.20 | 6.85 | 6.97 | 00:00:00 | | 2017-10-20 | 4,472,946 | 7.01 | 7.33 | 7.00 | 7.00 | 00:00:00 | | 2017-10-23 | 5,010,576 | 6.92 | 7.01 | 6.69 | 6.73 | 00:00:00 | | 2017-10-24 | 5,666,096 | 6.74 | 6.83 | 6.48 | 6.65 | 00:00:00 | | 2017-10-25 | 10,231,675 | 6.65 | 6.84 | 6.04 | 6.22 | 00:00:00 | | 2017-10-26 | 7,961,746 | 6.25 | 6.66 | 6.25 | 6.51 | 00:00:00 | | 2017-10-27 | 7,401,916 | 6.50 | 7.10 | 6.50 | 6.91 | 00:00:00 | | 2017-10-30 | 5,333,787 | 6.84 | 7.19 | 6.84 | 7.08 | 00:00:00 | | 2017-10-31 | 5,995,769 | 7.06 | 7.49 | 7.04 | 7.25 | 00:00:00 | | 2017-11-01 | 5,534,750 | 7.24 | 7.63 | 7.16 | 7.28 | 00:00:00 | | 2017-11-02 | 5,279,198 | 7.26 | 7.44 | 7.04 | 7.09 | 00:00:00 | | 2017-11-03 | 4,899,770 | 7.14 | 7.25 | 6.79 | 6.98 | 00:00:00 | | 2017-11-06 | 5,710,655 | 6.93 | 7.09 | 6.31 | 6.71 | 00:00:00 | | 2017-11-07 | 6,181,057 | 6.67 | 7.08 | 6.55 | 6.93 | 00:00:00 | | 2017-12-14 | 3,740,058 | 7.42 | 7.48 | 7.13 | 7.41 | 00:00:00 | | 2017-12-15 | 7,957,078 | 7.46 | 7.82 | 7.34 | 7.69 | 00:00:00 | | 2017-12-18 | 3,177,935 | 7.78 | 7.85 | 7.47 | 7.50 | 00:00:00 | | 2017-12-19 | 3,348,160 | 7.48 | 7.60 | 7.16 | 7.19 | 00:00:00 | | 2017-12-20 | 1,703,704 | 7.21 | 7.49 | 7.19 | 7.49 | 00:00:00 | | 2017-12-21 | 3,482,344 | 7.72 | 8.28 | 7.70 | 8.10 | 00:00:00 | | 2017-12-22 | 1,638,265 | 8.05 | 8.10 | 7.54 | 7.73 | 00:00:00 | | 2017-12-26 | 1,074,487 | 7.69 | 7.80 | 7.52 | 7.64 | 00:00:00 | | 2017-12-27 | 1,488,063 | 7.61 | 7.73 | 7.46 | 7.49 | 00:00:00 | | 2017-12-28 | 911,223 | 7.46 | 7.59 | 7.37 | 7.47 | 00:00:00 | | 2017-12-29 | 1,603,652 | 7.45 | 7.50 | 7.31 | 7.32 | 00:00:00 | | 2018-01-02 | 1,759,494 | 7.32 | 7.57 | 7.27 | 7.54 | 00:00:00 | | 2018-01-03 | 1,294,177 | 7.56 | 7.61 | 7.49 | 7.50 | 00:00:00 | | 2018-01-04 | 1,662,141 | 7.53 | 7.80 | 7.52 | 7.76 | 00:00:00 | | 2018-01-05 | 680,316 | 7.77 | 7.78 | 7.64 | 7.70 | 00:00:00 | | 2018-01-08 | 1,289,932 | 7.66 | 7.69 | 7.47 | 7.48 | 00:00:00 | | 2018-01-09 | 1,373,655 | 7.49 | 7.53 | 7.23 | 7.28 | 00:00:00 | | 2018-01-10 | 1,396,817 | 7.26 | 7.56 | 7.24 | 7.39 | 00:00:00 | | 2018-01-11 | 978,252 | 7.41 | 7.60 | 7.38 | 7.56 | 00:00:00 | | 2018-01-12 | 1,010,273 | 7.58 | 7.65 | 7.36 | 7.47 | 00:00:00 | | 2018-01-16 | 922,219 | 7.47 | 7.50 | 7.33 | 7.39 | 00:00:00 | | 2018-01-17 | 962,962 | 7.42 | 7.49 | 7.28 | 7.39 | 00:00:00 | | 2018-01-18 | 2,260,276 | 7.44 | 7.57 | 7.30 | 7.48 | 00:00:00 | | 2018-01-19 | 838,744 | 7.45 | 7.54 | 7.38 | 7.45 | 00:00:00 | | 2018-01-22 | 979,857 | 7.47 | 7.52 | 7.35 | 7.42 | 00:00:00 | | 2018-01-23 | 2,483,983 | 7.44 | 7.93 | 7.35 | 7.54 | 00:00:00 | | 2018-01-24 | 1,086,637 | 7.58 | 7.73 | 7.41 | 7.42 | 00:00:00 | | 2018-01-25 | 1,056,785 | 7.43 | 7.49 | 7.20 | 7.36 | 00:00:00 | | 2018-01-26 | 1,607,041 | 7.44 | 7.57 | 7.31 | 7.53 | 00:00:00 | | 2018-01-29 | 1,527,626 | 7.54 | 7.75 | 7.48 | 7.65 | 00:00:00 | | 2018-01-30 | 934,377 | 7.63 | 7.67 | 7.32 | 7.33 | 00:00:00 | | 2018-01-31 | 1,463,367 | 7.40 | 7.46 | 7.16 | 7.34 | 00:00:00 | | 2018-02-01 | 1,610,060 | 7.32 | 7.55 | 7.32 | 7.50 | 00:00:00 | | 2018-02-02 | 1,359,895 | 7.45 | 7.45 | 7.18 | 7.24 | 00:00:00 | | 2018-02-05 | 1,200,371 | 7.16 | 7.34 | 7.04 | 7.05 | 00:00:00 | | 2018-02-06 | 2,016,428 | 6.99 | 7.23 | 6.95 | 7.07 | 00:00:00 | | 2018-02-07 | 1,624,661 | 7.04 | 7.20 | 6.97 | 7.03 | 00:00:00 | | 2018-02-08 | 1,404,703 | 7.05 | 7.27 | 7.00 | 7.01 | 00:00:00 | | 2018-02-09 | 1,690,988 | 7.05 | 7.30 | 6.88 | 7.25 | 00:00:00 | | 2018-02-12 | 1,910,509 | 7.25 | 7.42 | 7.13 | 7.32 | 00:00:00 | | 2018-02-13 | 1,650,936 | 7.27 | 7.69 | 7.24 | 7.66 | 00:00:00 | | 2018-02-14 | 5,269,569 | 7.69 | 8.63 | 7.55 | 8.41 | 00:00:00 | | 2018-02-15 | 2,704,228 | 8.43 | 8.45 | 8.00 | 8.24 | 00:00:00 | | 2018-02-16 | 5,180,622 | 8.56 | 8.99 | 8.56 | 8.76 | 00:00:00 | | 2018-02-20 | 1,517,603 | 8.74 | 8.88 | 8.51 | 8.74 | 00:00:00 | | 2018-02-21 | 1,831,864 | 8.71 | 8.88 | 8.60 | 8.78 | 00:00:00 | | 2018-02-22 | 1,938,948 | 8.77 | 8.92 | 8.70 | 8.72 | 00:00:00 | | 2018-02-23 | 1,437,411 | 8.72 | 8.76 | 8.37 | 8.46 | 00:00:00 | | 2018-02-26 | 1,215,170 | 8.46 | 8.46 | 8.14 | 8.19 | 00:00:00 | | 2018-02-27 | 1,591,829 | 8.18 | 8.27 | 7.77 | 7.84 | 00:00:00 | | 2018-02-28 | 1,593,386 | 7.88 | 8.07 | 7.77 | 7.99 | 00:00:00 | | 2018-03-01 | 1,590,269 | 8.00 | 8.41 | 7.93 | 8.37 | 00:00:00 | | 2018-03-02 | 1,702,530 | 7.98 | 8.11 | 7.53 | 8.08 | 00:00:00 | | 2018-03-05 | 1,933,477 | 8.05 | 8.70 | 8.05 | 8.51 | 00:00:00 | | 2018-03-06 | 2,246,112 | 8.50 | 8.63 | 8.41 | 8.58 | 00:00:00 | | 2018-03-07 | 2,621,961 | 8.58 | 8.73 | 8.37 | 8.47 | 00:00:00 | | 2018-03-08 | 1,867,900 | 8.42 | 8.43 | 8.30 | 8.36 | 00:00:00 | | 2018-03-09 | 800,818 | 8.41 | 8.56 | 8.29 | 8.56 | 00:00:00 | | 2018-03-12 | 1,434,857 | 8.53 | 8.76 | 8.42 | 8.72 | 00:00:00 | | 2018-03-13 | 844,566 | 8.77 | 8.89 | 8.59 | 8.65 | 00:00:00 | | 2018-03-14 | 665,296 | 8.63 | 8.71 | 8.50 | 8.55 | 00:00:00 | | 2018-03-15 | 882,419 | 8.54 | 8.61 | 8.36 | 8.61 | 00:00:00 | | 2018-03-16 | 1,502,029 | 8.64 | 8.94 | 8.56 | 8.70 | 00:00:00 | | 2018-03-19 | 1,230,530 | 8.73 | 8.91 | 8.60 | 8.70 | 00:00:00 | | 2018-03-20 | 902,110 | 8.71 | 8.81 | 8.56 | 8.79 | 00:00:00 | | 2018-03-21 | 1,420,311 | 8.73 | 9.08 | 8.70 | 8.86 | 00:00:00 | | 2018-03-22 | 2,421,197 | 8.85 | 9.23 | 8.80 | 9.12 | 00:00:00 | | 2018-03-23 | 1,557,861 | 9.13 | 9.16 | 8.87 | 9.10 | 00:00:00 | | 2018-03-26 | 3,645,091 | 9.28 | 9.78 | 9.25 | 9.50 | 00:00:00 | | 2018-03-27 | 1,265,357 | 9.50 | 9.50 | 9.21 | 9.31 | 00:00:00 | | 2018-03-28 | 2,017,909 | 9.31 | 9.37 | 9.10 | 9.25 | 00:00:00 | | 2018-03-29 | 1,041,738 | 9.37 | 9.41 | 9.26 | 9.26 | 00:00:00 | | 2018-04-02 | 1,327,354 | 9.23 | 9.27 | 8.82 | 8.91 | 00:00:00 | | 2018-04-03 | 1,000,909 | 8.94 | 9.30 | 8.92 | 9.17 | 00:00:00 | | 2018-04-04 | 857,577 | 9.11 | 9.32 | 9.02 | 9.17 | 00:00:00 | | 2018-04-05 | 643,497 | 9.17 | 9.34 | 9.09 | 9.34 | 00:00:00 | | 2018-04-06 | 641,963 | 9.28 | 9.45 | 9.19 | 9.23 | 00:00:00 | | 2018-04-09 | 941,791 | 9.23 | 9.47 | 9.12 | 9.13 | 00:00:00 | | 2018-04-10 | 956,420 | 9.16 | 9.45 | 9.15 | 9.39 | 00:00:00 | | 2018-04-11 | 915,776 | 9.36 | 9.69 | 9.36 | 9.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
