Mail

Singapore markets open in 7 hours 49 minutes

Straits Times Index
3,240.58
+49.87(+1.56%)
S&P 500
3,901.36
+0.57(+0.01%)
Dow
31,261.90
+8.77(+0.03%)
Nasdaq
11,354.62
-33.88(-0.30%)
BTC-USD
30,006.04
+451.05(+1.53%)
CMC Crypto 200
650.34
-23.03(-3.42%)

MBIA Inc. (MBI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

13.04

+0.08

(+0.62%)

At close: 04:00PM EDT

13.04

0.00

(0.00%)

After hours:

04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	13.18	13.18	12.47	13.04	13.04	646,300
19 May 2022	12.35	13.04	12.29	12.96	12.96	354,800
18 May 2022	12.18	12.56	12.04	12.50	12.50	275,300
17 May 2022	12.02	12.61	12.02	12.51	12.51	303,600
16 May 2022	11.69	12.31	11.69	11.77	11.77	251,300
13 May 2022	12.09	12.31	11.82	11.87	11.87	250,600
12 May 2022	12.00	12.46	11.72	11.96	11.96	394,700
11 May 2022	11.57	12.49	11.47	12.22	12.22	467,300
10 May 2022	12.34	12.53	10.85	11.55	11.55	759,900
09 May 2022	12.58	12.58	11.84	11.98	11.98	467,500
06 May 2022	12.90	13.22	12.60	12.78	12.78	279,000
05 May 2022	13.45	13.54	12.82	13.00	13.00	489,100
04 May 2022	13.47	13.89	13.34	13.74	13.74	526,900
03 May 2022	12.81	13.55	12.70	13.47	13.47	471,100
02 May 2022	12.07	12.77	11.99	12.75	12.75	389,700
29 Apr 2022	12.50	12.65	11.99	12.04	12.04	540,700
28 Apr 2022	12.84	12.89	12.40	12.64	12.64	341,400
27 Apr 2022	12.03	13.00	11.95	12.76	12.76	499,900
26 Apr 2022	11.66	12.01	11.31	11.95	11.95	531,000
25 Apr 2022	11.86	11.98	11.50	11.90	11.90	354,400
22 Apr 2022	12.50	12.67	11.83	11.98	11.98	534,200
21 Apr 2022	13.18	13.25	12.56	12.57	12.57	337,400
20 Apr 2022	13.34	13.38	12.97	13.12	13.12	248,500
19 Apr 2022	13.26	13.36	13.07	13.17	13.17	250,300
18 Apr 2022	13.45	13.60	13.20	13.30	13.30	218,000
14 Apr 2022	13.61	14.04	13.43	13.62	13.62	345,000
13 Apr 2022	12.99	13.65	12.85	13.55	13.55	206,200
12 Apr 2022	13.22	13.82	13.01	13.15	13.15	428,400
11 Apr 2022	13.52	13.82	13.16	13.20	13.20	380,600
08 Apr 2022	13.62	14.07	13.07	13.64	13.64	426,400
07 Apr 2022	14.79	14.99	13.28	13.60	13.60	679,100
06 Apr 2022	14.63	15.44	14.56	15.07	15.07	349,500
05 Apr 2022	15.69	15.79	14.75	14.79	14.79	367,100
04 Apr 2022	15.76	16.15	15.49	15.70	15.70	365,200
01 Apr 2022	15.53	16.40	15.22	15.95	15.95	385,000
31 Mar 2022	15.46	15.87	15.36	15.39	15.39	297,500
30 Mar 2022	16.26	16.68	15.43	15.53	15.53	437,200
29 Mar 2022	15.50	16.17	15.34	16.16	16.16	331,400
28 Mar 2022	14.79	15.40	14.61	15.34	15.34	439,300
25 Mar 2022	14.11	14.89	13.96	14.89	14.89	229,800
24 Mar 2022	14.33	14.47	13.85	14.14	14.14	282,200
23 Mar 2022	15.04	15.34	14.34	14.37	14.37	375,800
22 Mar 2022	15.50	15.82	15.21	15.25	15.25	283,400
21 Mar 2022	15.21	15.54	15.00	15.22	15.22	249,200
18 Mar 2022	15.40	15.46	14.71	14.91	14.91	783,000
17 Mar 2022	15.48	15.70	15.15	15.32	15.32	307,700
16 Mar 2022	14.85	15.57	14.74	15.55	15.55	415,200
15 Mar 2022	14.80	15.16	14.51	14.74	14.74	372,000
14 Mar 2022	14.06	14.59	13.72	14.57	14.57	377,400
11 Mar 2022	13.92	14.37	13.57	13.61	13.61	267,600
10 Mar 2022	13.35	13.79	13.31	13.79	13.79	252,900
09 Mar 2022	13.73	13.97	13.56	13.72	13.72	294,800
08 Mar 2022	14.12	14.45	13.26	13.28	13.28	739,800
07 Mar 2022	14.05	14.50	13.56	13.89	13.89	480,100
04 Mar 2022	12.97	14.27	12.97	14.10	14.10	704,100
03 Mar 2022	13.60	13.60	13.02	13.32	13.32	366,600
02 Mar 2022	12.38	13.54	12.34	13.36	13.36	442,800
01 Mar 2022	14.85	14.93	12.31	12.35	12.35	1,098,600
28 Feb 2022	15.10	15.57	14.94	15.25	15.25	456,500
25 Feb 2022	14.38	15.59	14.38	15.55	15.55	407,100
24 Feb 2022	13.50	14.30	13.34	14.18	14.18	418,300
23 Feb 2022	14.77	14.90	13.72	13.76	13.76	370,600
22 Feb 2022	14.68	15.17	14.30	14.49	14.49	494,000
18 Feb 2022	15.11	15.21	14.72	14.75	14.75	507,100
17 Feb 2022	15.11	15.74	15.01	15.11	15.11	383,900
16 Feb 2022	15.19	15.42	14.97	15.35	15.35	200,700
15 Feb 2022	15.47	15.77	15.11	15.22	15.22	354,700
14 Feb 2022	15.24	15.45	15.01	15.20	15.20	242,900
11 Feb 2022	15.37	15.83	14.92	15.20	15.20	362,900
10 Feb 2022	15.67	15.97	15.07	15.38	15.38	490,100
09 Feb 2022	15.96	16.08	15.37	15.93	15.93	585,900
08 Feb 2022	15.73	16.00	15.48	15.86	15.86	246,600
07 Feb 2022	15.39	15.88	15.20	15.65	15.65	411,700
04 Feb 2022	14.75	15.51	14.37	15.40	15.40	529,400
03 Feb 2022	14.53	14.86	14.42	14.78	14.78	393,200
02 Feb 2022	14.64	14.81	14.43	14.60	14.60	295,700
01 Feb 2022	13.71	14.67	13.53	14.65	14.65	624,000
31 Jan 2022	13.40	13.80	13.01	13.67	13.67	821,900
28 Jan 2022	12.54	13.47	12.30	13.46	13.46	513,700
27 Jan 2022	13.11	13.62	12.43	12.65	12.65	671,200
26 Jan 2022	13.28	13.82	12.96	12.98	12.98	585,000
25 Jan 2022	12.66	13.25	12.03	13.07	13.07	607,700
24 Jan 2022	12.81	13.18	12.24	13.04	13.04	717,100
21 Jan 2022	14.33	14.44	12.93	13.10	13.10	1,010,500
20 Jan 2022	14.94	15.33	14.31	14.41	14.41	646,700
19 Jan 2022	15.89	15.96	14.87	15.00	15.00	523,900
18 Jan 2022	15.69	16.51	15.34	15.66	15.66	559,600
14 Jan 2022	15.94	16.52	15.61	15.87	15.87	385,300
13 Jan 2022	16.90	17.90	16.25	16.29	16.29	514,400
12 Jan 2022	15.93	16.86	15.79	16.75	16.75	561,500
11 Jan 2022	15.52	16.22	15.24	16.05	16.05	410,500
10 Jan 2022	15.33	15.54	15.10	15.39	15.39	300,700
07 Jan 2022	15.81	16.24	14.80	15.32	15.32	833,600
06 Jan 2022	15.08	16.15	14.90	15.95	15.95	426,100
05 Jan 2022	15.35	16.18	15.15	15.18	15.18	399,000
04 Jan 2022	14.92	15.39	14.84	15.23	15.23	384,600
03 Jan 2022	15.52	16.18	14.77	14.81	14.81	718,700
31 Dec 2021	13.41	15.86	13.40	15.79	15.79	1,022,900
30 Dec 2021	13.10	13.51	13.10	13.36	13.36	329,000
29 Dec 2021	12.47	13.06	12.08	13.06	13.06	352,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...