Canada markets closed

MBIA Inc. (MBI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.29+0.21 (+3.45%)
At close: 04:00PM EDT
6.21 -0.08 (-1.27%)
After hours: 04:03PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20246.126.296.116.296.29500,613
Apr 22, 20246.156.216.036.086.08310,700
Apr 19, 20246.036.196.036.126.12424,300
Apr 18, 20246.146.206.046.056.05238,600
Apr 17, 20246.276.346.076.126.12410,600
Apr 16, 20246.236.326.196.266.26551,000
Apr 15, 20246.366.416.226.236.23228,300
Apr 12, 20246.206.406.176.246.24285,200
Apr 11, 20246.226.346.146.296.29289,600
Apr 10, 20246.496.496.086.236.23593,500
Apr 09, 20246.636.816.566.716.71227,000
Apr 08, 20246.476.776.456.576.57475,000
Apr 05, 20246.406.486.366.446.44196,000
Apr 04, 20246.426.606.356.416.41264,000
Apr 03, 20246.296.416.266.316.31260,700
Apr 02, 20246.596.636.326.346.34310,500
Apr 01, 20246.626.786.536.696.69350,200
Mar 28, 20246.776.866.686.766.76389,800
Mar 27, 20246.576.866.576.766.76446,900
Mar 26, 20246.686.766.526.546.54184,700
Mar 25, 20246.566.746.546.636.63187,800
Mar 22, 20246.676.676.486.546.54222,100
Mar 21, 20246.626.776.546.676.67299,500
Mar 20, 20246.426.716.316.646.64287,600
Mar 19, 20246.486.736.486.506.50256,900
Mar 18, 20246.546.586.436.526.52227,500
Mar 15, 20246.446.606.446.556.551,005,300
Mar 14, 20246.646.646.386.486.48329,500
Mar 13, 20246.666.796.656.696.69336,700
Mar 12, 20246.636.726.516.686.68335,700
Mar 11, 20246.336.666.326.666.66455,600
Mar 08, 20246.656.736.386.396.39432,900
Mar 07, 20246.506.826.456.666.66424,500
Mar 06, 20246.646.676.366.446.44555,800
Mar 05, 20246.436.746.436.586.58535,500
Mar 04, 20246.726.756.436.476.47592,000
Mar 01, 20246.586.816.446.716.71691,300
Feb 29, 20246.527.086.406.536.531,693,700
Feb 28, 20246.787.116.786.886.88782,000
Feb 27, 20246.907.046.806.836.83316,900
Feb 26, 20246.856.926.756.846.84279,200
Feb 23, 20246.616.956.616.856.85349,000
Feb 22, 20246.716.796.586.646.64382,700
Feb 21, 20246.766.846.626.706.70310,000
Feb 20, 20246.546.786.546.776.77357,200
Feb 16, 20246.796.866.646.656.65404,600
Feb 15, 20246.926.956.766.856.85377,600
Feb 14, 20246.456.836.416.816.81534,700
Feb 13, 20246.206.496.186.376.37890,200
Feb 12, 20246.146.326.146.296.29483,800
Feb 09, 20246.076.146.006.146.14316,400
Feb 08, 20246.116.155.996.066.06375,900
Feb 07, 20246.206.216.016.096.09318,500
Feb 06, 20246.126.236.086.156.15390,100
Feb 05, 20246.076.215.986.136.13476,700
Feb 02, 20246.036.256.036.176.17427,600
Feb 01, 20246.096.245.966.136.13582,100
Jan 31, 20246.256.436.076.086.08596,400
Jan 30, 20246.376.416.246.266.26353,200
Jan 29, 20246.406.456.326.376.37265,600
Jan 26, 20246.546.676.406.416.41341,900
Jan 25, 20246.696.796.326.486.48449,400
Jan 24, 20246.516.846.516.606.60931,500
Jan 23, 20246.566.706.436.456.45692,700
Jan 22, 20246.016.585.936.506.501,091,700
Jan 19, 20245.675.965.575.945.94681,300
Jan 18, 20245.405.645.305.635.63640,800
Jan 17, 20245.255.385.215.345.34664,300
Jan 16, 20245.365.395.285.355.35645,500
Jan 12, 20245.505.525.385.445.44757,900
Jan 11, 20245.685.725.445.445.44835,100
Jan 10, 20245.705.835.675.695.69760,100
Jan 09, 20245.885.885.655.725.72598,800
Jan 08, 20245.715.945.665.905.90811,500
Jan 05, 20245.595.785.575.695.69595,900
Jan 04, 20245.575.845.515.605.60917,700
Jan 03, 20245.705.885.525.535.531,338,100
Jan 02, 20246.036.125.735.765.761,060,600
Dec 29, 20236.056.185.966.126.12925,800
Dec 28, 20236.126.225.786.106.101,386,600
Dec 27, 20236.546.566.096.126.121,995,100
Dec 26, 20236.217.336.146.676.675,505,400
Dec 26, 20238 Dividend
Dec 22, 202313.6414.2513.1814.196.191,698,200
Dec 21, 202313.8413.9713.5313.705.981,099,100
Dec 20, 202313.4014.0513.4013.926.07929,300
Dec 19, 202312.9513.5212.6813.445.861,246,900
Dec 18, 202313.6613.7613.0313.125.721,444,500
Dec 15, 202313.7614.0312.8413.786.013,076,600
Dec 14, 202313.8514.3713.3914.246.211,496,500
Dec 13, 202313.5013.9213.2713.735.991,516,300
Dec 12, 202313.7513.9213.2613.585.922,453,600
Dec 11, 202313.4914.2913.2213.806.023,587,400
Dec 08, 202312.5113.5111.7713.425.8511,506,200
Dec 07, 20237.417.417.257.383.221,289,000
Dec 06, 20237.407.467.327.363.21322,600
Dec 05, 20237.447.507.347.383.22325,200
Dec 04, 20237.337.517.337.433.24319,300
Dec 01, 20237.217.407.177.373.21351,800
Nov 30, 20237.287.337.207.243.16397,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...