|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-01 | 901,617 | 10.73 | 10.87 | 10.62 | 10.82 | 00:00:00 | | 2018-10-02 | 635,939 | 10.78 | 11.01 | 10.73 | 10.93 | 00:00:00 | | 2018-10-03 | 466,238 | 10.95 | 11.15 | 10.94 | 10.99 | 00:00:00 | | 2018-10-04 | 468,515 | 11.02 | 11.02 | 10.70 | 10.75 | 00:00:00 | | 2018-10-05 | 525,873 | 10.75 | 11.00 | 10.61 | 10.92 | 00:00:00 | | 2018-10-08 | 1,331,323 | 10.91 | 11.04 | 10.57 | 10.65 | 00:00:00 | | 2018-10-09 | 490,877 | 10.62 | 10.80 | 10.51 | 10.79 | 00:00:00 | | 2018-10-10 | 393,062 | 10.77 | 10.83 | 10.39 | 10.40 | 00:00:00 | | 2018-10-11 | 195,274 | 10.36 | 10.46 | 10.30 | 10.32 | 00:00:00 | | 2018-10-12 | 1,196,702 | 10.02 | 10.02 | 9.30 | 9.54 | 00:00:00 | | 2018-10-15 | 631,467 | 9.48 | 9.71 | 9.40 | 9.56 | 00:00:00 | | 2018-10-16 | 490,124 | 9.61 | 10.03 | 9.45 | 10.00 | 00:00:00 | | 2018-10-17 | 469,929 | 10.03 | 10.15 | 9.93 | 10.09 | 00:00:00 | | 2018-10-18 | 391,736 | 10.02 | 10.11 | 9.79 | 9.94 | 00:00:00 | | 2018-10-19 | 646,081 | 9.90 | 10.08 | 9.81 | 10.04 | 00:00:00 | | 2018-10-22 | 947,785 | 10.04 | 10.24 | 9.89 | 9.96 | 00:00:00 | | 2018-10-23 | 56,030 | 9.82 | 9.84 | 9.59 | 9.59 | 00:00:00 | | 2018-10-24 | 877,792 | 9.89 | 9.94 | 9.49 | 9.52 | 00:00:00 | | 2018-10-25 | 882,137 | 9.62 | 9.99 | 9.53 | 9.86 | 00:00:00 | | 2018-10-26 | 660,045 | 9.69 | 9.88 | 9.60 | 9.75 | 00:00:00 | | 2018-10-29 | 525,029 | 9.91 | 9.96 | 9.65 | 9.79 | 00:00:00 | | 2018-10-30 | 805,852 | 9.79 | 10.19 | 9.78 | 10.17 | 00:00:00 | | 2018-10-31 | 1,233,158 | 10.25 | 10.35 | 9.89 | 9.90 | 00:00:00 | | 2018-11-01 | 770,887 | 9.96 | 10.33 | 9.92 | 10.22 | 00:00:00 | | 2018-11-02 | 468,676 | 10.31 | 10.33 | 9.98 | 10.27 | 00:00:00 | | 2018-11-05 | 627,238 | 10.35 | 10.51 | 10.23 | 10.45 | 00:00:00 | | 2018-11-06 | 987,343 | 10.50 | 10.62 | 10.30 | 10.41 | 00:00:00 | | 2018-11-07 | 1,126,355 | 10.20 | 10.60 | 9.90 | 10.12 | 00:00:00 | | 2018-11-08 | 1,216,878 | 10.15 | 10.15 | 9.94 | 10.06 | 00:00:00 | | 2018-11-09 | 1,559,059 | 10.02 | 10.18 | 9.41 | 9.47 | 00:00:00 | | 2018-11-12 | 343,223 | 9.41 | 9.43 | 9.14 | 9.14 | 00:00:00 | | 2018-11-13 | 1,214,039 | 9.22 | 9.37 | 9.01 | 9.02 | 00:00:00 | | 2018-11-14 | 1,131,928 | 9.16 | 9.16 | 8.94 | 9.05 | 00:00:00 | | 2018-11-15 | 1,060,738 | 9.01 | 9.19 | 8.89 | 9.14 | 00:00:00 | | 2018-11-16 | 608,001 | 9.04 | 9.25 | 8.95 | 9.22 | 00:00:00 | | 2018-11-19 | 849,770 | 9.20 | 9.48 | 9.16 | 9.28 | 00:00:00 | | 2018-11-20 | 886,730 | 9.00 | 9.27 | 8.98 | 9.10 | 00:00:00 | | 2018-11-21 | 724,269 | 9.10 | 9.41 | 9.06 | 9.28 | 00:00:00 | | 2018-11-23 | 270,859 | 9.22 | 9.49 | 9.22 | 9.42 | 00:00:00 | | 2018-11-26 | 262,917 | 9.47 | 9.68 | 9.46 | 9.52 | 00:00:00 | | 2018-11-27 | 454,225 | 9.46 | 9.64 | 9.26 | 9.32 | 00:00:00 | | 2018-11-28 | 432,565 | 9.35 | 9.51 | 9.19 | 9.49 | 00:00:00 | | 2018-11-29 | 409,189 | 9.48 | 9.61 | 9.38 | 9.48 | 00:00:00 | | 2018-11-30 | 772,642 | 9.43 | 9.53 | 9.28 | 9.31 | 00:00:00 | | 2018-12-03 | 642,435 | 9.45 | 9.52 | 9.16 | 9.33 | 00:00:00 | | 2018-12-04 | 85,593 | 9.35 | 9.42 | 9.10 | 9.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
