Singapore markets open in 7 hours 49 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 May 202213.1813.1812.4713.0413.04646,300
19 May 202212.3513.0412.2912.9612.96354,800
18 May 202212.1812.5612.0412.5012.50275,300
17 May 202212.0212.6112.0212.5112.51303,600
16 May 202211.6912.3111.6911.7711.77251,300
13 May 202212.0912.3111.8211.8711.87250,600
12 May 202212.0012.4611.7211.9611.96394,700
11 May 202211.5712.4911.4712.2212.22467,300
10 May 202212.3412.5310.8511.5511.55759,900
09 May 202212.5812.5811.8411.9811.98467,500
06 May 202212.9013.2212.6012.7812.78279,000
05 May 202213.4513.5412.8213.0013.00489,100
04 May 202213.4713.8913.3413.7413.74526,900
03 May 202212.8113.5512.7013.4713.47471,100
02 May 202212.0712.7711.9912.7512.75389,700
29 Apr 202212.5012.6511.9912.0412.04540,700
28 Apr 202212.8412.8912.4012.6412.64341,400
27 Apr 202212.0313.0011.9512.7612.76499,900
26 Apr 202211.6612.0111.3111.9511.95531,000
25 Apr 202211.8611.9811.5011.9011.90354,400
22 Apr 202212.5012.6711.8311.9811.98534,200
21 Apr 202213.1813.2512.5612.5712.57337,400
20 Apr 202213.3413.3812.9713.1213.12248,500
19 Apr 202213.2613.3613.0713.1713.17250,300
18 Apr 202213.4513.6013.2013.3013.30218,000
14 Apr 202213.6114.0413.4313.6213.62345,000
13 Apr 202212.9913.6512.8513.5513.55206,200
12 Apr 202213.2213.8213.0113.1513.15428,400
11 Apr 202213.5213.8213.1613.2013.20380,600
08 Apr 202213.6214.0713.0713.6413.64426,400
07 Apr 202214.7914.9913.2813.6013.60679,100
06 Apr 202214.6315.4414.5615.0715.07349,500
05 Apr 202215.6915.7914.7514.7914.79367,100
04 Apr 202215.7616.1515.4915.7015.70365,200
01 Apr 202215.5316.4015.2215.9515.95385,000
31 Mar 202215.4615.8715.3615.3915.39297,500
30 Mar 202216.2616.6815.4315.5315.53437,200
29 Mar 202215.5016.1715.3416.1616.16331,400
28 Mar 202214.7915.4014.6115.3415.34439,300
25 Mar 202214.1114.8913.9614.8914.89229,800
24 Mar 202214.3314.4713.8514.1414.14282,200
23 Mar 202215.0415.3414.3414.3714.37375,800
22 Mar 202215.5015.8215.2115.2515.25283,400
21 Mar 202215.2115.5415.0015.2215.22249,200
18 Mar 202215.4015.4614.7114.9114.91783,000
17 Mar 202215.4815.7015.1515.3215.32307,700
16 Mar 202214.8515.5714.7415.5515.55415,200
15 Mar 202214.8015.1614.5114.7414.74372,000
14 Mar 202214.0614.5913.7214.5714.57377,400
11 Mar 202213.9214.3713.5713.6113.61267,600
10 Mar 202213.3513.7913.3113.7913.79252,900
09 Mar 202213.7313.9713.5613.7213.72294,800
08 Mar 202214.1214.4513.2613.2813.28739,800
07 Mar 202214.0514.5013.5613.8913.89480,100
04 Mar 202212.9714.2712.9714.1014.10704,100
03 Mar 202213.6013.6013.0213.3213.32366,600
02 Mar 202212.3813.5412.3413.3613.36442,800
01 Mar 202214.8514.9312.3112.3512.351,098,600
28 Feb 202215.1015.5714.9415.2515.25456,500
25 Feb 202214.3815.5914.3815.5515.55407,100
24 Feb 202213.5014.3013.3414.1814.18418,300
23 Feb 202214.7714.9013.7213.7613.76370,600
22 Feb 202214.6815.1714.3014.4914.49494,000
18 Feb 202215.1115.2114.7214.7514.75507,100
17 Feb 202215.1115.7415.0115.1115.11383,900
16 Feb 202215.1915.4214.9715.3515.35200,700
15 Feb 202215.4715.7715.1115.2215.22354,700
14 Feb 202215.2415.4515.0115.2015.20242,900
11 Feb 202215.3715.8314.9215.2015.20362,900
10 Feb 202215.6715.9715.0715.3815.38490,100
09 Feb 202215.9616.0815.3715.9315.93585,900
08 Feb 202215.7316.0015.4815.8615.86246,600
07 Feb 202215.3915.8815.2015.6515.65411,700
04 Feb 202214.7515.5114.3715.4015.40529,400
03 Feb 202214.5314.8614.4214.7814.78393,200
02 Feb 202214.6414.8114.4314.6014.60295,700
01 Feb 202213.7114.6713.5314.6514.65624,000
31 Jan 202213.4013.8013.0113.6713.67821,900
28 Jan 202212.5413.4712.3013.4613.46513,700
27 Jan 202213.1113.6212.4312.6512.65671,200
26 Jan 202213.2813.8212.9612.9812.98585,000
25 Jan 202212.6613.2512.0313.0713.07607,700
24 Jan 202212.8113.1812.2413.0413.04717,100
21 Jan 202214.3314.4412.9313.1013.101,010,500
20 Jan 202214.9415.3314.3114.4114.41646,700
19 Jan 202215.8915.9614.8715.0015.00523,900
18 Jan 202215.6916.5115.3415.6615.66559,600
14 Jan 202215.9416.5215.6115.8715.87385,300
13 Jan 202216.9017.9016.2516.2916.29514,400
12 Jan 202215.9316.8615.7916.7516.75561,500
11 Jan 202215.5216.2215.2416.0516.05410,500
10 Jan 202215.3315.5415.1015.3915.39300,700
07 Jan 202215.8116.2414.8015.3215.32833,600
06 Jan 202215.0816.1514.9015.9515.95426,100
05 Jan 202215.3516.1815.1515.1815.18399,000
04 Jan 202214.9215.3914.8415.2315.23384,600
03 Jan 202215.5216.1814.7714.8114.81718,700
31 Dec 202113.4115.8613.4015.7915.791,022,900
30 Dec 202113.1013.5113.1013.3613.36329,000
29 Dec 202112.4713.0612.0813.0613.06352,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...