S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
MBIA Inc (MBI)
MBIA Inc (MBI) Historical

MBI MBIA Inc

6.18

-0.54 (-8.04%)

May 10 2024 - Closed

Delayed by 15 minutes

MBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	6.15	-0.57	-8.48%	6.59	6.74	6.14	782,849
May 09 2024	6.72	-0.06	-0.88%	6.84	6.85	6.635	403,540
May 08 2024	6.78	0.13	1.95%	6.66	6.85	6.585	306,279
May 07 2024	6.65	0.08	1.22%	6.62	6.87	6.62	341,256
May 06 2024	6.57	0.19	2.98%	6.45	6.6469	6.45	201,001
May 03 2024	6.38	-0.11	-1.69%	6.65	6.65	6.355	209,452
May 02 2024	6.49	0.14	2.20%	6.45	6.57	6.37	243,590
May 01 2024	6.35	0.06	0.95%	6.32	6.54	6.28	202,185
Apr 30 2024	6.29	-0.12	-1.87%	6.32	6.42	6.285	278,613
Apr 29 2024	6.41	-0.41	-6.01%	6.85	6.86	6.39	321,510
Apr 26 2024	6.82	0.49	7.74%	6.31	6.83	6.27	663,492
Apr 25 2024	6.33	-0.25	-3.80%	6.50	6.515	6.28	372,975
Apr 24 2024	6.58	0.29	4.61%	6.25	6.59	6.25	404,205
Apr 23 2024	6.29	0.21	3.45%	6.12	6.29	6.105	500,613
Apr 22 2024	6.08	-0.04	-0.65%	6.12	6.21	6.03	310,672
Apr 19 2024	6.12	0.07	1.16%	6.03	6.19	6.03	424,274
Apr 18 2024	6.05	-0.07	-1.14%	6.14	6.20	6.04	238,573
Apr 17 2024	6.12	-0.14	-2.24%	6.27	6.34	6.065	410,581
Apr 16 2024	6.26	0.03	0.48%	6.23	6.32	6.19	551,047
Apr 15 2024	6.23	-0.01	-0.16%	6.36	6.41	6.22	228,301
Apr 12 2024	6.24	-0.05	-0.79%	6.20	6.40	6.17	285,205
Apr 11 2024	6.29	0.06	0.96%	6.22	6.34	6.14	289,648
Apr 10 2024	6.23	-0.48	-7.15%	6.49	6.49	6.08	593,549
Apr 09 2024	6.71	0.14	2.13%	6.63	6.81	6.56	227,027
Apr 08 2024	6.57	0.13	2.02%	6.47	6.77	6.445	475,022
Apr 05 2024	6.44	0.03	0.47%	6.40	6.48	6.355	195,958
Apr 04 2024	6.41	0.10	1.58%	6.42	6.596	6.35	264,002
Apr 03 2024	6.31	-0.03	-0.47%	6.31	6.405	6.26	260,663
Apr 02 2024	6.34	-0.35	-5.23%	6.59	6.63	6.32	310,511
Apr 01 2024	6.69	-0.07	-1.04%	6.62	6.775	6.53	350,154
Mar 28 2024	6.76	0.00	0.00%	6.77	6.86	6.68	389,819
Mar 27 2024	6.76	0.22	3.36%	6.57	6.86	6.57	446,936
Mar 26 2024	6.54	-0.09	-1.36%	6.68	6.76	6.515	184,705
Mar 25 2024	6.63	0.09	1.38%	6.56	6.74	6.54	187,830
Mar 22 2024	6.54	-0.13	-1.95%	6.67	6.67	6.48	222,122
Mar 21 2024	6.67	0.03	0.45%	6.62	6.77	6.54	299,598
Mar 20 2024	6.64	0.14	2.15%	6.42	6.71	6.31	287,597
Mar 19 2024	6.50	-0.02	-0.31%	6.48	6.725	6.48	256,873
Mar 18 2024	6.52	-0.03	-0.46%	6.54	6.58	6.43	237,020
Mar 15 2024	6.55	0.07	1.08%	6.44	6.60	6.44	1,005,314
Mar 14 2024	6.48	-0.21	-3.14%	6.64	6.66	6.38	329,521
Mar 13 2024	6.69	0.01	0.15%	6.68	6.79	6.645	336,720
Mar 12 2024	6.68	0.02	0.30%	6.63	6.72	6.505	335,744
Mar 11 2024	6.66	0.27	4.23%	6.33	6.66	6.32	455,555
Mar 08 2024	6.39	-0.27	-4.05%	6.65	6.725	6.38	432,890
Mar 07 2024	6.66	0.22	3.42%	6.50	6.82	6.45	424,529
Mar 06 2024	6.44	-0.14	-2.13%	6.64	6.665	6.36	555,838
Mar 05 2024	6.58	0.11	1.70%	6.43	6.74	6.43	535,500
Mar 04 2024	6.47	-0.24	-3.58%	6.72	6.75	6.43	592,016
Mar 01 2024	6.71	0.18	2.76%	6.58	6.81	6.44	691,290
Feb 29 2024	6.53	-0.35	-5.09%	6.52	7.075	6.40	1,693,699
Feb 28 2024	6.88	0.05	0.73%	6.78	7.11	6.78	782,050
Feb 27 2024	6.83	-0.01	-0.15%	6.90	7.04	6.801	316,948
Feb 26 2024	6.84	-0.01	-0.15%	6.85	6.92	6.75	279,238
Feb 23 2024	6.85	0.21	3.16%	6.63	6.9499	6.61	349,000
Feb 22 2024	6.64	-0.06	-0.90%	6.71	6.79	6.58	382,658
Feb 21 2024	6.70	-0.07	-1.03%	6.76	6.84	6.62	310,049
Feb 20 2024	6.77	0.12	1.80%	6.54	6.78	6.54	357,237
Feb 16 2024	6.65	-0.20	-2.92%	6.79	6.86	6.64	404,552
Feb 15 2024	6.85	0.04	0.59%	6.92	6.95	6.758	377,606
Feb 14 2024	6.81	0.44	6.91%	6.45	6.83	6.41	534,716
Feb 13 2024	6.37	0.08	1.27%	6.20	6.49	6.18	890,217
Feb 12 2024	6.29	0.15	2.44%	6.14	6.32	6.14	483,772

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions