Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MBIA Inc
(NY:
MBI
)
5.590
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
1.564
1.569
1.543
1.566
10,387,764
+0.00(+0.12%)
May 30, 2017
1.571
1.571
1.548
1.564
7,340,913
-0.01(-0.61%)
May 26, 2017
1.546
1.585
1.539
1.573
5,897,300
+0.03(+1.73%)
May 25, 2017
1.548
1.569
1.537
1.546
6,133,424
+0.00(+0.25%)
May 24, 2017
1.537
1.546
1.525
1.543
7,145,646
+0.00(+0.25%)
May 23, 2017
1.529
1.546
1.514
1.539
4,019,581
+0.01(+0.63%)
May 22, 2017
1.527
1.538
1.508
1.529
6,499,213
+0.00(+0.25%)
May 19, 2017
1.501
1.537
1.493
1.525
9,254,179
+0.02(+1.66%)
May 18, 2017
1.525
1.525
1.493
1.501
10,010,669
-0.02(-1.51%)
May 17, 2017
1.502
1.537
1.495
1.524
10,092,959
-0.01(-0.50%)
May 16, 2017
1.577
1.585
1.524
1.531
10,904,500
-0.05(-2.91%)
May 15, 2017
1.529
1.610
1.525
1.577
12,156,680
+0.04(+2.74%)
May 12, 2017
1.675
1.684
1.522
1.535
28,396,048
-0.16(-9.27%)
May 11, 2017
1.550
1.708
1.550
1.692
18,687,172
+0.15(+10.07%)
May 10, 2017
1.529
1.555
1.528
1.537
10,350,030
+0.01(+0.63%)
May 09, 2017
1.531
1.550
1.519
1.527
7,416,658
-0.00(-0.12%)
May 08, 2017
1.541
1.560
1.529
1.529
4,997,720
-0.02(-1.11%)
May 05, 2017
1.533
1.568
1.531
1.546
6,353,090
+0.02(+1.00%)
May 04, 2017
1.533
1.543
1.510
1.531
7,007,919
+0.00(+0.25%)
May 03, 2017
1.539
1.564
1.514
1.527
16,228,601
-0.01(-0.87%)
May 02, 2017
1.560
1.569
1.535
1.541
9,290,558
-0.02(-1.10%)
May 01, 2017
1.610
1.611
1.533
1.558
13,537,317
-0.05(-2.98%)
Apr 28, 2017
1.631
1.636
1.604
1.606
8,540,005
-0.02(-1.29%)
Apr 27, 2017
1.653
1.655
1.619
1.627
7,511,315
-0.03(-1.62%)
Apr 26, 2017
1.671
1.699
1.653
1.653
7,816,399
-0.02(-1.14%)
Apr 25, 2017
1.680
1.706
1.665
1.673
5,743,544
+0.01(+0.46%)
Apr 24, 2017
1.657
1.688
1.650
1.665
6,034,404
+0.03(+2.11%)
Apr 21, 2017
1.657
1.671
1.627
1.631
7,324,188
-0.04(-2.18%)
Apr 20, 2017
1.676
1.684
1.655
1.667
6,009,466
+0.00(+0.23%)
Apr 19, 2017
1.678
1.694
1.661
1.663
3,969,077
-0.00(-0.23%)
Apr 18, 2017
1.657
1.673
1.646
1.667
4,344,194
+0.00(+0.00%)
Apr 17, 2017
1.665
1.680
1.650
1.667
7,315,498
+0.01(+0.34%)
Apr 13, 2017
1.713
1.726
1.652
1.661
7,990,698
-0.06(-3.23%)
Apr 12, 2017
1.726
1.753
1.711
1.717
5,269,350
-0.00(-0.22%)
Apr 11, 2017
1.720
1.730
1.701
1.720
11,822,379
-0.01(-0.33%)
Apr 10, 2017
1.707
1.745
1.701
1.726
7,010,425
+0.02(+1.12%)
Apr 07, 2017
1.747
1.703
1.707
18,364,960
-0.02(-1.43%)
Apr 06, 2017
1.648
1.806
1.640
1.732
29,351,572
+0.09(+5.35%)
Apr 05, 2017
1.682
1.682
1.642
1.644
17,847,090
-0.02(-1.38%)
Apr 04, 2017
1.566
1.678
1.560
1.667
22,101,450
+0.10(+6.08%)
Apr 03, 2017
1.619
1.625
1.560
1.571
12,864,681
-0.05(-2.95%)
Mar 31, 2017
1.608
1.634
1.602
1.619
15,130,103
+0.01(+0.47%)
Mar 30, 2017
1.575
1.623
1.571
1.611
16,048,176
+0.03(+2.18%)
Mar 29, 2017
1.560
1.583
1.556
1.577
9,066,471
+0.01(+0.86%)
Mar 28, 2017
1.548
1.579
1.548
1.564
9,409,232
+0.00(+0.25%)
Mar 27, 2017
1.505
1.571
1.501
1.560
9,823,945
+0.01(+0.49%)
Mar 24, 2017
1.554
1.585
1.541
1.552
9,751,240
+0.01(+0.87%)
Mar 23, 2017
1.527
1.560
1.510
1.539
10,955,553
+0.01(+0.75%)
Mar 22, 2017
1.556
1.556
1.493
1.527
16,798,362
-0.04(-2.56%)
Mar 21, 2017
1.625
1.629
1.546
1.567
18,138,044
-0.04(-2.61%)
Mar 20, 2017
1.696
1.699
1.610
1.610
30,864,024
-0.09(-5.50%)
Mar 17, 2017
1.785
1.795
1.703
1.703
15,985,980
-0.08(-4.60%)
Mar 16, 2017
1.778
1.803
1.753
1.785
8,423,957
+0.02(+1.19%)
Mar 15, 2017
1.772
1.782
1.761
1.764
4,814,920
-0.00(-0.22%)
Mar 14, 2017
1.764
1.778
1.749
1.768
7,773,219
-0.01(-0.75%)
Mar 13, 2017
1.766
1.792
1.766
1.782
6,002,639
+0.01(+0.54%)
Mar 10, 2017
1.770
1.799
1.746
1.772
6,879,499
+0.01(+0.43%)
Mar 09, 2017
1.782
1.810
1.747
1.764
9,917,268
-0.02(-0.86%)
Mar 08, 2017
1.856
1.866
1.780
1.780
8,134,860
-0.07(-3.62%)
Mar 07, 2017
1.826
1.866
1.814
1.847
8,447,750
+0.02(+0.84%)
Mar 06, 2017
1.852
1.873
1.824
1.831
9,491,872
-0.04(-1.94%)
Mar 03, 2017
1.894
1.913
1.862
1.868
10,920,989
-0.04(-1.91%)
Mar 02, 2017
1.910
1.950
1.820
1.904
11,628,880
-0.03(-1.58%)
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
.