Quantcast

MBIA Inc. Common Stock Historical Stock Prices

MBI 
$9.45
*  
0.06
0.64%
Get MBI Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 9.435 9.50 9.34 9.45 1,026,186
04/24/2019 9.4 9.5 9.34 9.45 1,026,186
04/23/2019 9.41 9.44 9.305 9.39 994,361
04/22/2019 9.4 9.49 9.35 9.39 340,143
04/18/2019 9.45 9.51 9.385 9.45 515,058
04/17/2019 9.52 9.56 9.415 9.48 442,583
04/16/2019 9.3 9.55 9.29 9.45 1,095,535
04/15/2019 9.41 9.47 9.3 9.3 424,732
04/12/2019 9.51 9.57 9.405 9.44 415,784
04/11/2019 9.43 9.59 9.37 9.44 733,552
04/10/2019 9.25 9.46 9.25 9.41 1,204,566
04/09/2019 9.33 9.4 9.16 9.21 696,630
04/08/2019 9.47 9.63 9.35 9.37 859,911
04/05/2019 9.51 9.6 9.45 9.49 967,641
04/04/2019 9.37 9.64 9.33 9.51 782,361
04/03/2019 9.49 9.51 9.35 9.38 1,086,918
04/02/2019 9.48 9.54 9.39 9.41 524,372
04/01/2019 9.59 9.63 9.35 9.51 852,612
03/29/2019 9.94 9.94 9.5 9.52 1,141,584
03/28/2019 9.94 9.95 9.73 9.88 541,324
03/27/2019 10.35 10.43 9.89 9.92 594,647
03/26/2019 10.46 10.5 10.26 10.32 261,442
03/25/2019 10.31 10.5 10.23 10.36 325,110
03/22/2019 10.44 10.5 10.3 10.32 571,060
03/21/2019 10.22 10.51 10.22 10.48 469,746
03/20/2019 10.24 10.38 10.21 10.29 366,498
03/19/2019 10.34 10.35 10.215 10.25 400,174
03/18/2019 10.24 10.4 10.21 10.28 375,484
03/15/2019 10.29 10.405 10.14 10.3 1,331,367
03/14/2019 10.3 10.33 10.21 10.28 288,703
03/13/2019 10.34 10.45 10.26 10.29 346,457
03/12/2019 10.4 10.5 10.26 10.29 444,628
03/11/2019 10.34 10.53 10.32 10.4 508,551
03/08/2019 10.41 10.48 10.25 10.27 518,759
03/07/2019 10.64 10.645 10.45 10.47 503,844
03/06/2019 10.72 10.86 10.59 10.68 796,291
03/05/2019 10.78 10.83 10.61 10.65 602,834
03/04/2019 10.65 10.89 10.455 10.71 1,206,878
03/01/2019 10 10.65 9.82 10.61 1,661,332
02/28/2019 9.88 10 9.8 9.93 918,776
02/27/2019 9.82 9.97 9.79 9.95 379,359
02/26/2019 9.71 9.93 9.65 9.86 375,708
02/25/2019 10 10.08 9.71 9.74 507,545
02/22/2019 9.92 10 9.81 9.97 310,377
02/21/2019 9.94 9.96 9.82 9.91 261,451
02/20/2019 9.9 9.99 9.86 9.99 476,547
02/19/2019 9.76 9.97 9.76 9.93 412,679
02/15/2019 9.75 9.9 9.71 9.82 438,421
02/14/2019 9.79 9.79 9.615 9.68 361,361
02/13/2019 9.74 9.93 9.74 9.86 564,024
02/12/2019 9.94 9.99 9.745 9.76 696,831
02/11/2019 9.74 9.9 9.63 9.88 408,132
02/08/2019 9.66 9.77 9.56 9.68 271,869
02/07/2019 9.77 9.8 9.5 9.69 315,395
02/06/2019 9.76 9.87 9.725 9.8 404,745
02/05/2019 9.56 9.8 9.51 9.78 621,508
02/04/2019 9.57 9.62 9.38 9.53 435,092
02/01/2019 9.61 9.74 9.55 9.6 403,104
01/31/2019 9.4 9.64 9.4 9.61 622,236
01/30/2019 9.4 9.5 9.28 9.45 348,987
01/29/2019 9.38 9.46 9.29 9.33 306,026
01/28/2019 9.28 9.43 9.21 9.41 323,272
01/25/2019 9.43 9.58 9.335 9.4 332,492
01/24/2019 9.48 9.63 9.29 9.31 509,165
*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?



Smart Portfolio