MBIA Inc (NY: MBI )

13.10 USD -1.31 (-9.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 14.33 14.44 12.93 13.10 1,010,462 -1.31(-9.09%)
Jan 20, 2022 14.94 15.33 14.31 14.41 646,749 -0.59(-3.93%)
Jan 19, 2022 15.89 15.96 14.87 15.00 523,907 -0.66(-4.21%)
Jan 18, 2022 15.69 16.51 15.34 15.66 559,631 -0.21(-1.32%)
Jan 14, 2022 15.87 0 -0.42(-2.58%)
Jan 13, 2022 16.90 17.90 16.25 16.29 514,363 -0.46(-2.75%)
Jan 12, 2022 15.93 16.86 15.79 16.75 561,509 +0.70(+4.36%)
Jan 11, 2022 15.52 16.22 15.24 16.05 410,500 +0.66(+4.29%)
Jan 10, 2022 15.33 15.54 15.10 15.39 300,706 +0.07(+0.46%)
Jan 07, 2022 15.81 16.24 14.80 15.32 833,636 -0.63(-3.95%)
Jan 06, 2022 15.08 16.15 14.90 15.95 426,054 +0.77(+5.07%)
Jan 05, 2022 15.35 16.18 15.14 15.18 399,017 -0.05(-0.33%)
Jan 04, 2022 14.92 15.39 14.84 15.23 384,619 +0.42(+2.84%)
Jan 03, 2022 15.52 16.18 14.77 14.81 718,657 -0.98(-6.21%)
Dec 31, 2021 13.40 15.86 13.40 15.79 1,022,858 +2.43(+18.19%)
Dec 30, 2021 13.10 13.51 13.10 13.36 329,020 +0.30(+2.30%)
Dec 29, 2021 12.47 13.06 12.08 13.06 352,754 +0.59(+4.73%)
Dec 28, 2021 12.22 12.56 12.22 12.47 285,013 +0.16(+1.30%)
Dec 27, 2021 12.48 12.48 12.13 12.31 187,273 -0.13(-1.05%)
Dec 23, 2021 12.39 12.49 12.06 12.44 202,480 +0.20(+1.63%)
Dec 22, 2021 11.91 12.38 11.86 12.24 476,692 +0.26(+2.17%)
Dec 21, 2021 11.41 12.02 11.41 11.98 217,117 +0.63(+5.55%)
Dec 20, 2021 11.27 11.41 11.08 11.35 314,188 -0.20(-1.73%)
Dec 17, 2021 11.58 11.96 11.44 11.55 675,330 -0.14(-1.20%)
Dec 16, 2021 11.67 11.98 11.49 11.69 351,208 +0.06(+0.52%)
Dec 15, 2021 11.31 11.70 10.87 11.63 488,734 +0.29(+2.56%)
Dec 14, 2021 11.21 11.62 11.15 11.34 244,636 +0.08(+0.71%)
Dec 13, 2021 11.28 11.35 11.02 11.26 315,149 -0.12(-1.05%)
Dec 10, 2021 11.63 11.71 11.19 11.38 212,695 -0.17(-1.47%)
Dec 09, 2021 11.99 12.46 11.40 11.55 318,403 -0.63(-5.17%)
Dec 08, 2021 11.60 12.47 11.60 12.18 536,982 +0.52(+4.46%)
Dec 07, 2021 11.76 11.88 11.50 11.66 242,684 +0.13(+1.13%)
Dec 06, 2021 11.51 11.66 11.25 11.53 193,964 +0.21(+1.86%)
Dec 03, 2021 11.64 11.70 10.98 11.32 421,580 -0.30(-2.58%)
Dec 02, 2021 11.38 11.78 11.18 11.62 363,303 +0.33(+2.92%)
Dec 01, 2021 12.05 12.11 11.28 11.29 374,671 -0.47(-4.00%)
Nov 30, 2021 12.13 12.37 11.73 11.76 398,012 -0.45(-3.69%)
Nov 29, 2021 12.39 12.67 12.11 12.21 414,034 +0.07(+0.58%)
Nov 26, 2021 12.17 12.32 11.73 12.14 241,427 -0.47(-3.73%)
Nov 24, 2021 12.67 12.83 12.33 12.61 233,438 -0.28(-2.17%)
Nov 23, 2021 13.23 13.48 12.67 12.89 373,703 -0.30(-2.27%)
Nov 22, 2021 13.20 13.84 13.12 13.19 763,927 -0.07(-0.53%)
Nov 19, 2021 13.42 13.55 13.05 13.26 457,931 -0.44(-3.21%)
Nov 18, 2021 13.43 13.79 13.26 13.70 540,417 +0.33(+2.47%)
Nov 17, 2021 13.68 13.70 13.35 13.37 288,376 -0.31(-2.27%)
Nov 16, 2021 13.72 13.93 13.52 13.68 249,991 -0.08(-0.58%)
Nov 15, 2021 13.73 13.96 13.51 13.76 215,806 +0.03(+0.22%)
Nov 12, 2021 14.07 14.31 13.69 13.73 283,449 -0.34(-2.42%)
Nov 11, 2021 13.65 14.25 13.45 14.07 282,567 +0.45(+3.30%)
Nov 10, 2021 14.06 13.62 538,299 -0.56(-3.95%)
Nov 09, 2021 15.36 15.52 14.17 14.18 563,327 -1.30(-8.40%)
Nov 08, 2021 15.91 16.11 15.43 15.48 267,933 -0.24(-1.53%)
Nov 05, 2021 15.42 16.24 14.97 15.72 368,502 +0.50(+3.29%)
Nov 04, 2021 15.00 15.45 14.24 15.22 484,261 -0.50(-3.18%)
Nov 03, 2021 15.40 15.85 15.20 15.72 373,517 +0.40(+2.61%)
Nov 02, 2021 15.67 15.74 14.82 15.32 316,670 -0.42(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.