MBIA, Inc. Historical Stock Prices

MBI 
$8.74
*  
0.01
0.11%
Get MBI Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading MBI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MBI Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-2015

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  8.76  8.80  8.71  8.74 1,213,036
05/04/2015 8.77 8.8 8.71 8.74 1,213,036
05/01/2015 8.77 8.93 8.69 8.75 1,699,549
04/30/2015 9.1 9.11 8.68 8.75 3,823,679
04/29/2015 9.16 9.2538 9.11 9.16 897,788
04/28/2015 9.11 9.23 9.0501 9.19 1,827,365
04/27/2015 9.09 9.15 9 9.11 2,448,679
04/24/2015 9.06 9.23 9 9.1 1,461,606
04/23/2015 9.34 9.34 9.05 9.06 1,827,015
04/22/2015 9.34 9.42 9.19 9.34 905,497
04/21/2015 9.5 9.51 9.28 9.3 937,687
04/20/2015 9.6 9.68 9.45 9.47 1,015,308
04/17/2015 9.72 9.7273 9.56 9.57 1,090,253
04/16/2015 9.66 9.975 9.64 9.77 2,090,342
04/15/2015 9.56 9.69 9.54 9.65 1,312,886
04/14/2015 9.67 9.7 9.56 9.57 1,050,708
04/13/2015 9.61 9.75 9.5702 9.69 1,217,758
04/10/2015 9.5 9.64 9.48 9.59 908,951
04/09/2015 9.47 9.55 9.39 9.53 938,282
04/08/2015 9.53 9.65 9.49 9.5 1,074,726
04/07/2015 9.44 9.53 9.41 9.52 1,621,229
04/06/2015 9.37 9.52 9.34 9.5 1,171,568
04/02/2015 9.21 9.52 9.19 9.47 2,529,341
04/01/2015 9.45 9.55 9.18 9.2 2,285,043
03/31/2015 9.09 9.4 9.04 9.3 2,299,514
03/30/2015 8.63 9.205 8.62 9.16 2,634,237
03/27/2015 8.9 8.9 8.59 8.6 2,349,682
03/26/2015 9.2 9.2 8.88 8.9 1,438,974
03/25/2015 9.39 9.43 9.2 9.21 1,589,917
03/24/2015 9.47 9.55 9.31 9.42 2,079,313
03/23/2015 9.25 9.45 9.25 9.4 1,141,744
03/20/2015 9.27 9.27 9.11 9.24 1,420,035
03/19/2015 9.36 9.41 9.18 9.18 1,232,917
03/18/2015 9.23 9.45 9.18 9.38 910,264
03/17/2015 9.24 9.3 9.2 9.25 1,073,485
03/16/2015 9.4 9.44 9.23 9.3 1,268,398
03/13/2015 9.32 9.41 9.2035 9.38 1,597,759
03/12/2015 9.13 9.38 9.1 9.35 1,510,479
03/11/2015 8.87 9.16 8.77 9.12 1,511,513
03/10/2015 8.94 9.01 8.8 8.86 1,687,099
03/09/2015 9.26 9.31 9.03 9.06 1,300,354
03/06/2015 9.36 9.48 9.22 9.25 1,415,851
03/05/2015 9.34 9.455 9.2753 9.37 1,724,373
03/04/2015 9.28 9.39 9.05 9.37 3,366,530
03/03/2015 8.88 9.5799 8.85 9.28 3,918,912
03/02/2015 9 9.24 8.76 8.88 2,706,244
02/27/2015 9.01 9.15 8.93 9 1,368,109
02/26/2015 9.05 9.18 8.94 9.04 1,855,431
02/25/2015 9.12 9.17 9.02 9.05 1,549,322
02/24/2015 8.65 9.17 8.64 9.15 2,655,760
02/23/2015 8.6 8.73 8.49 8.7 1,358,570
02/20/2015 8.48 8.67 8.43 8.59 1,139,598
02/19/2015 8.5 8.58 8.34 8.5 1,270,990
02/18/2015 8.63 8.65 8.49 8.49 1,576,662
02/17/2015 8.73 8.767 8.63 8.67 1,497,837
02/13/2015 8.5 8.73 8.5 8.72 1,507,899
02/12/2015 8.51 8.65 8.5 8.55 2,430,627
02/11/2015 8.4 8.52 8.335 8.5 1,225,547
02/10/2015 8.58 8.6 8.38 8.4 1,548,720
02/09/2015 8.67 8.86 8.56 8.56 2,269,918
02/06/2015 8.54 8.76 8.54 8.68 1,249,948
02/05/2015 8.42 8.59 8.41 8.56 1,186,832
02/04/2015 8.42 8.495 8.31 8.41 1,786,347
*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?