MBIA Inc. Common Stock Historical Stock Prices

MBI 
$7.66
*  
0.25
3.16%
Get MBI Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading MBI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MBI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.81 7.83 7.60 7.66 1,872,044
05/02/2016 7.81 8.01 7.81 7.91 1,110,098
04/29/2016 7.87 7.95 7.705 7.8 1,864,384
04/28/2016 7.98 8.07 7.825 7.84 1,910,834
04/27/2016 8.05 8.185 8 8.05 1,327,142
04/26/2016 7.88 8.12 7.8485 8.02 1,880,352
04/25/2016 8.26 8.3567 7.75 7.88 3,558,822
04/22/2016 8.43 8.65 8.35 8.39 1,174,046
04/21/2016 8.53 8.69 8.41 8.44 1,660,338
04/20/2016 8.09 8.6 8.08 8.52 2,529,804
04/19/2016 8.22 8.38 8.13 8.14 1,595,756
04/18/2016 8 8.25 7.95 8.16 1,823,963
04/15/2016 8.2 8.28 8.07 8.09 1,471,878
04/14/2016 8.19 8.325 8.13 8.2 2,585,480
04/13/2016 8.14 8.27 8.14 8.2 2,783,842
04/12/2016 7.76 8.19 7.73 8.12 4,194,393
04/11/2016 7.71 7.915 7.69 7.73 2,636,204
04/08/2016 7.93 7.93 7.68 7.7 2,373,564
04/07/2016 7.87 7.93 7.73 7.8 2,720,465
04/06/2016 8.11 8.12 7.89 7.9 2,387,205
04/05/2016 8.31 8.31 8.085 8.18 2,241,051
04/04/2016 8.85 8.87 8.36 8.37 2,033,490
04/01/2016 8.74 8.95 8.62 8.9 1,602,625
03/31/2016 8.75 8.91 8.75 8.85 3,915,644
03/30/2016 8.76 8.91 8.7 8.79 1,251,429
03/29/2016 8.55 8.775 8.43 8.7 2,198,320
03/28/2016 8.74 8.84 8.58 8.62 2,119,010
03/24/2016 8.66 8.735 8.42 8.68 3,762,597
03/23/2016 9.01 9.04 8.66 8.77 2,698,228
03/22/2016 9.08 9.17 9.04 9.05 2,002,207
03/21/2016 9.35 9.36 9.11 9.19 1,996,028
03/18/2016 9.48 9.49 9.22 9.35 3,437,874
03/17/2016 9.21 9.445 9.08 9.39 4,148,921
03/16/2016 9.27 9.33 9.09 9.18 2,479,832
03/15/2016 9.16 9.295 9.05 9.26 1,966,401
03/14/2016 9.08 9.28 9.035 9.25 2,881,191
03/11/2016 9.33 9.44 9.11 9.14 5,329,881
03/10/2016 9.01 9.28 8.91 9.2 3,212,551
03/09/2016 8.75 9.02 8.63 9.02 2,860,304
03/08/2016 8.85 8.89 8.34 8.66 3,677,637
03/07/2016 8.65 9.04 8.625 8.93 4,310,607
03/04/2016 8.46 8.86 8.44 8.67 3,687,054
03/03/2016 7.91 8.48 7.9 8.44 5,210,971
03/02/2016 7.33 7.975 7.3 7.93 3,715,096
03/01/2016 6.78 7.39 6.71 7.35 3,540,189
02/29/2016 6.7 7.01 6.65 6.86 2,406,863
02/26/2016 6.78 6.84 6.68 6.71 1,878,956
02/25/2016 6.57 6.7 6.49 6.69 1,369,731
02/24/2016 6.31 6.57 6.28 6.57 1,680,714
02/23/2016 6.44 6.56 6.37 6.44 1,535,158
02/22/2016 6.42 6.48 6.345 6.47 2,951,009
02/19/2016 6.46 6.46 6.24 6.34 1,390,845
02/18/2016 6.73 6.74 6.41 6.52 1,634,714
02/17/2016 6.56 6.79 6.54 6.71 2,811,454
02/16/2016 6.43 6.57 6.31 6.49 1,960,429
02/12/2016 6.12 6.44 6.115 6.43 2,287,686
02/11/2016 6 6.15 5.885 6.05 1,854,019
02/10/2016 6.33 6.3925 6.125 6.15 1,613,288
02/09/2016 6.18 6.459 6.14 6.33 2,560,744
02/08/2016 6.38 6.4 6.19 6.3 3,056,162
02/05/2016 6.64 6.79 6.51 6.53 1,669,510
02/04/2016 6.55 6.81 6.505 6.68 1,839,670
02/03/2016 6.59 6.59 6.3 6.55 2,150,404
02/02/2016 6.54 6.6 6.43 6.5 2,673,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?