|
 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 | | 2018-04-11 | 915,776 | 9.36 | 9.69 | 9.36 | 9.60 | 00:00:00 | | 2018-04-12 | 6,743,891 | 9.90 | 10.97 | 9.68 | 10.85 | 00:00:00 | | 2018-04-13 | 3,056,965 | 10.56 | 10.60 | 9.35 | 9.36 | 00:00:00 | | 2018-04-16 | 1,123,646 | 9.39 | 9.39 | 9.02 | 9.18 | 00:00:00 | | 2018-04-17 | 1,703,575 | 9.24 | 9.39 | 9.04 | 9.17 | 00:00:00 | | 2018-04-18 | 1,058,252 | 9.23 | 9.35 | 9.11 | 9.12 | 00:00:00 | | 2018-04-19 | 975,729 | 9.05 | 9.20 | 9.00 | 9.10 | 00:00:00 | | 2018-04-20 | 1,535,323 | 9.05 | 9.41 | 8.97 | 9.07 | 00:00:00 | | 2018-04-23 | 3,043,254 | 9.04 | 9.09 | 8.71 | 8.85 | 00:00:00 | | 2018-04-24 | 2,750,119 | 8.86 | 9.28 | 8.83 | 9.12 | 00:00:00 | | 2018-04-25 | 1,823,229 | 9.16 | 9.16 | 8.72 | 8.81 | 00:00:00 | | 2018-04-26 | 1,072,381 | 8.76 | 8.89 | 8.64 | 8.79 | 00:00:00 | | 2018-04-27 | 1,208,876 | 8.76 | 8.92 | 8.76 | 8.84 | 00:00:00 | | 2018-04-30 | 1,499,692 | 8.90 | 8.90 | 8.51 | 8.52 | 00:00:00 | | 2018-05-01 | 674,139 | 8.52 | 8.56 | 8.42 | 8.43 | 00:00:00 | | 2018-05-02 | 1,214,075 | 8.45 | 8.51 | 8.22 | 8.26 | 00:00:00 | | 2018-05-03 | 797,543 | 8.21 | 8.31 | 8.04 | 8.29 | 00:00:00 | | 2018-05-04 | 1,266,162 | 8.28 | 8.63 | 8.25 | 8.52 | 00:00:00 | | 2018-05-07 | 853,433 | 8.57 | 8.68 | 8.54 | 8.66 | 00:00:00 | | 2018-05-08 | 985,801 | 8.60 | 8.68 | 8.45 | 8.56 | 00:00:00 | | 2018-05-09 | 1,417,423 | 8.55 | 8.87 | 8.45 | 8.67 | 00:00:00 | | 2018-05-10 | 2,454,935 | 8.60 | 8.90 | 8.18 | 8.76 | 00:00:00 | | 2018-05-11 | 1,398,878 | 8.82 | 9.23 | 8.76 | 8.92 | 00:00:00 | | 2018-05-14 | 2,643,291 | 9.53 | 9.53 | 8.66 | 8.86 | 00:00:00 | | 2018-05-15 | 1,531,444 | 8.80 | 8.81 | 8.57 | 8.69 | 00:00:00 | | 2018-05-16 | 976,283 | 8.69 | 8.75 | 8.60 | 8.63 | 00:00:00 | | 2018-05-17 | 1,149,604 | 8.67 | 8.74 | 8.54 | 8.67 | 00:00:00 | | 2018-05-18 | 1,220,432 | 8.70 | 8.72 | 8.59 | 8.62 | 00:00:00 | | 2018-05-21 | 824,363 | 8.67 | 8.81 | 8.60 | 8.78 | 00:00:00 | | 2018-05-22 | 770,715 | 8.77 | 9.06 | 8.73 | 8.74 | 00:00:00 | | 2018-05-23 | 970,391 | 8.74 | 8.80 | 8.59 | 8.65 | 00:00:00 | | 2018-05-24 | 695,899 | 8.69 | 8.87 | 8.60 | 8.60 | 00:00:00 | | 2018-05-25 | 770,105 | 8.58 | 8.63 | 8.53 | 8.59 | 00:00:00 | | 2018-05-29 | 805,026 | 8.50 | 8.61 | 8.49 | 8.50 | 00:00:00 | | 2018-05-30 | 1,400,625 | 8.60 | 8.68 | 8.30 | 8.33 | 00:00:00 | | 2018-05-31 | 1,409,807 | 8.33 | 8.39 | 8.18 | 8.18 | 00:00:00 | | 2018-06-01 | 880,965 | 8.27 | 8.63 | 8.26 | 8.49 | 00:00:00 | | 2018-06-04 | 708,483 | 8.56 | 8.62 | 8.45 | 8.56 | 00:00:00 | | 2018-06-05 | 787,944 | 8.56 | 8.65 | 8.41 | 8.62 | 00:00:00 | | 2018-06-06 | 1,919,493 | 8.85 | 9.19 | 8.85 | 8.98 | 00:00:00 | | 2018-06-07 | 2,214,148 | 8.95 | 9.23 | 8.93 | 9.08 | 00:00:00 | | 2018-06-08 | 1,905,698 | 9.09 | 9.64 | 9.09 | 9.62 | 00:00:00 | | 2018-06-11 | 4,557,447 | 9.66 | 10.44 | 9.60 | 10.05 | 00:00:00 | | 2018-06-12 | 1,826,336 | 10.05 | 10.20 | 9.74 | 10.19 | 00:00:00 | | 2018-06-13 | 920,604 | 10.19 | 10.30 | 10.09 | 10.15 | 00:00:00 | | 2018-06-14 | 1,352,147 | 10.24 | 10.48 | 10.15 | 10.25 | 00:00:00 | | 2018-06-15 | 1,891,946 | 10.19 | 10.27 | 9.89 | 9.92 | 00:00:00 | | 2018-06-18 | 825,209 | 9.85 | 9.96 | 9.76 | 9.90 | 00:00:00 | | 2018-06-19 | 1,099,498 | 9.81 | 9.85 | 9.54 | 9.57 | 00:00:00 | | 2018-06-20 | 997,551 | 9.67 | 9.67 | 9.40 | 9.41 | 00:00:00 | | 2018-06-21 | 1,471,386 | 9.43 | 9.46 | 9.10 | 9.17 | 00:00:00 | | 2018-06-22 | 1,704,002 | 9.23 | 9.25 | 9.00 | 9.06 | 00:00:00 | | 2018-06-25 | 980,003 | 9.03 | 9.06 | 8.88 | 8.96 | 00:00:00 | | 2018-06-26 | 1,397,096 | 8.87 | 9.05 | 8.87 | 9.00 | 00:00:00 | | 2018-06-27 | 1,162,927 | 8.96 | 9.02 | 8.83 | 8.83 | 00:00:00 | | 2018-06-28 | 690,022 | 8.81 | 9.01 | 8.64 | 8.99 | 00:00:00 | | 2018-06-29 | 993,673 | 9.05 | 9.13 | 8.99 | 9.04 | 00:00:00 | | 2018-07-02 | 1,279,302 | 8.91 | 8.93 | 8.44 | 8.90 | 00:00:00 | | 2018-07-03 | 383,981 | 8.95 | 9.09 | 8.88 | 8.98 | 00:00:00 | | 2018-07-05 | 471,648 | 9.04 | 9.20 | 8.95 | 9.19 | 00:00:00 | | 2018-07-06 | 800,734 | 9.19 | 9.47 | 9.13 | 9.44 | 00:00:00 | | 2018-07-09 | 689,930 | 9.47 | 9.56 | 9.45 | 9.47 | 00:00:00 | | 2018-07-10 | 492,077 | 9.51 | 9.65 | 9.47 | 9.49 | 00:00:00 | | 2018-07-11 | 606,121 | 9.42 | 9.46 | 9.34 | 9.38 | 00:00:00 | | 2018-07-12 | 641,983 | 9.44 | 9.48 | 9.36 | 9.37 | 00:00:00 | | 2018-07-13 | 396,132 | 9.37 | 9.44 | 9.16 | 9.39 | 00:00:00 | | 2018-07-16 | 656,413 | 9.37 | 9.44 | 9.30 | 9.39 | 00:00:00 | | 2018-07-17 | 677,295 | 9.43 | 9.44 | 9.27 | 9.28 | 00:00:00 | | 2018-07-18 | 569,043 | 9.28 | 9.43 | 9.20 | 9.42 | 00:00:00 | | 2018-07-19 | 783,924 | 9.39 | 9.61 | 9.39 | 9.45 | 00:00:00 | | 2018-07-20 | 967,904 | 9.46 | 9.62 | 9.44 | 9.54 | 00:00:00 | | 2018-07-23 | 1,060,294 | 9.52 | 9.65 | 9.48 | 9.59 | 00:00:00 | | 2018-07-24 | 903,921 | 9.69 | 9.73 | 9.52 | 9.63 | 00:00:00 | | 2018-07-25 | 920,110 | 9.61 | 9.70 | 9.54 | 9.61 | 00:00:00 | | 2018-07-26 | 893,756 | 9.64 | 9.76 | 9.49 | 9.52 | 00:00:00 | | 2018-07-27 | 693,029 | 9.55 | 9.56 | 9.31 | 9.50 | 00:00:00 | | 2018-07-30 | 669,312 | 9.49 | 9.76 | 9.49 | 9.65 | 00:00:00 | | 2018-07-31 | 3,033,460 | 9.70 | 10.45 | 9.67 | 10.25 | 00:00:00 | | 2018-08-01 | 1,558,021 | 10.25 | 10.50 | 9.98 | 10.41 | 00:00:00 | | 2018-08-02 | 1,012,943 | 10.32 | 10.42 | 10.14 | 10.26 | 00:00:00 | | 2018-08-03 | 662,801 | 10.27 | 10.32 | 10.08 | 10.24 | 00:00:00 | | 2018-08-06 | 869,830 | 10.22 | 10.50 | 10.15 | 10.40 | 00:00:00 | | 2018-08-07 | 543,539 | 10.43 | 10.50 | 10.34 | 10.47 | 00:00:00 | | 2018-08-08 | 598,634 | 10.50 | 10.54 | 10.34 | 10.48 | 00:00:00 | | 2018-08-09 | 5,279,689 | 11.12 | 11.62 | 11.11 | 11.34 | 00:00:00 | | 2018-08-10 | 1,195,120 | 11.23 | 11.30 | 10.75 | 10.76 | 00:00:00 | | 2018-08-13 | 607,787 | 10.68 | 10.87 | 10.56 | 10.82 | 00:00:00 | | 2018-08-14 | 752,100 | 10.77 | 10.82 | 10.44 | 10.57 | 00:00:00 | | 2018-08-15 | 941,679 | 10.54 | 10.87 | 10.54 | 10.84 | 00:00:00 | | 2018-08-16 | 915,083 | 10.88 | 11.10 | 10.85 | 11.01 | 00:00:00 | | 2018-08-17 | 838,263 | 11.04 | 11.14 | 10.95 | 11.00 | 00:00:00 | | 2018-08-20 | 1,091,220 | 11.04 | 11.09 | 10.65 | 10.66 | 00:00:00 | | 2018-08-21 | 1,411,654 | 10.64 | 10.78 | 10.25 | 10.35 | 00:00:00 | | 2018-08-22 | 987,542 | 10.38 | 10.50 | 10.30 | 10.37 | 00:00:00 | | 2018-08-23 | 698,460 | 10.33 | 10.47 | 10.25 | 10.35 | 00:00:00 | | 2018-08-24 | 608,099 | 10.34 | 10.46 | 10.21 | 10.36 | 00:00:00 | | 2018-08-27 | 565,501 | 10.41 | 10.48 | 10.32 | 10.33 | 00:00:00 | | 2018-08-28 | 481,771 | 10.32 | 10.37 | 10.12 | 10.19 | 00:00:00 | | 2018-08-29 | 729,009 | 10.18 | 10.34 | 10.02 | 10.27 | 00:00:00 | | 2018-08-30 | 727,425 | 10.25 | 10.41 | 10.18 | 10.34 | 00:00:00 | | 2018-08-31 | 586,136 | 10.29 | 10.35 | 10.24 | 10.27 | 00:00:00 | | 2018-09-04 | 461,805 | 10.24 | 10.41 | 10.21 | 10.33 | 00:00:00 | | 2018-09-05 | 632,025 | 10.34 | 10.53 | 10.29 | 10.51 | 00:00:00 | | 2018-09-06 | 492,861 | 10.46 | 10.64 | 10.44 | 10.45 | 00:00:00 | | 2018-09-07 | 460,173 | 10.41 | 10.53 | 10.40 | 10.45 | 00:00:00 | | 2018-09-10 | 581,588 | 10.49 | 10.69 | 10.47 | 10.58 | 00:00:00 | | 2018-09-11 | 591,655 | 10.56 | 10.61 | 10.35 | 10.35 | 00:00:00 | | 2018-09-12 | 403,180 | 10.33 | 10.35 | 10.20 | 10.31 | 00:00:00 | | 2018-09-13 | 560,557 | 10.36 | 10.66 | 10.35 | 10.64 | 00:00:00 | | 2018-09-14 | 645,199 | 10.62 | 10.73 | 10.50 | 10.63 | 00:00:00 | | 2018-09-17 | 469,338 | 10.64 | 10.75 | 10.54 | 10.55 | 00:00:00 | | 2018-09-18 | 566,042 | 10.58 | 10.64 | 10.45 | 10.51 | 00:00:00 | | 2018-09-19 | 949,065 | 10.52 | 10.99 | 10.52 | 10.94 | 00:00:00 | | 2018-09-20 | 1,514,410 | 10.97 | 11.27 | 10.97 | 11.26 | 00:00:00 | | 2018-09-21 | 1,462,110 | 11.24 | 11.53 | 11.21 | 11.24 | 00:00:00 | | 2018-09-24 | 697,605 | 11.25 | 11.43 | 11.21 | 11.42 | 00:00:00 | | 2018-09-25 | 602,818 | 11.44 | 11.50 | 11.17 | 11.17 | 00:00:00 | | 2018-09-26 | 445,045 | 11.22 | 11.23 | 10.94 | 10.95 | 00:00:00 | | 2018-09-27 | 524,082 | 10.98 | 11.08 | 10.84 | 10.90 | 00:00:00 | | 2018-09-28 | 956,860 | 10.84 | 10.97 | 10.68 | 10.69 | 00:00:00 | | 2018-10-01 | 901,617 | 10.73 | 10.87 | 10.62 | 10.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
