NYSE - Delayed Quote USD

MBIA Inc. (MBI)

6.08 -0.04 (-0.65%)
At close: April 22 at 4:00 PM EDT
5.99 -0.09 (-1.48%)
Pre-Market: 7:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 6.15 6.21 6.03 6.08 6.08 310,700
Apr 19, 2024 6.03 6.19 6.03 6.12 6.12 424,300
Apr 18, 2024 6.14 6.20 6.04 6.05 6.05 238,600
Apr 17, 2024 6.27 6.34 6.07 6.12 6.12 410,600
Apr 16, 2024 6.23 6.32 6.19 6.26 6.26 551,000
Apr 15, 2024 6.36 6.41 6.22 6.23 6.23 228,300
Apr 12, 2024 6.20 6.40 6.17 6.24 6.24 285,200
Apr 11, 2024 6.22 6.34 6.14 6.29 6.29 289,600
Apr 10, 2024 6.49 6.49 6.08 6.23 6.23 593,500
Apr 9, 2024 6.63 6.81 6.56 6.71 6.71 227,000
Apr 8, 2024 6.47 6.77 6.45 6.57 6.57 475,000
Apr 5, 2024 6.40 6.48 6.36 6.44 6.44 196,000
Apr 4, 2024 6.42 6.60 6.35 6.41 6.41 264,000
Apr 3, 2024 6.29 6.41 6.26 6.31 6.31 260,700
Apr 2, 2024 6.59 6.63 6.32 6.34 6.34 310,500
Apr 1, 2024 6.62 6.78 6.53 6.69 6.69 350,200
Mar 28, 2024 6.77 6.86 6.68 6.76 6.76 389,800
Mar 27, 2024 6.57 6.86 6.57 6.76 6.76 446,900
Mar 26, 2024 6.68 6.76 6.52 6.54 6.54 184,700
Mar 25, 2024 6.56 6.74 6.54 6.63 6.63 187,800
Mar 22, 2024 6.67 6.67 6.48 6.54 6.54 222,100
Mar 21, 2024 6.62 6.77 6.54 6.67 6.67 299,500
Mar 20, 2024 6.42 6.71 6.31 6.64 6.64 287,600
Mar 19, 2024 6.48 6.73 6.48 6.50 6.50 256,900
Mar 18, 2024 6.54 6.58 6.43 6.52 6.52 227,500
Mar 15, 2024 6.44 6.60 6.44 6.55 6.55 1,005,300
Mar 14, 2024 6.64 6.64 6.38 6.48 6.48 329,500
Mar 13, 2024 6.66 6.79 6.65 6.69 6.69 336,700
Mar 12, 2024 6.63 6.72 6.51 6.68 6.68 335,700
Mar 11, 2024 6.33 6.66 6.32 6.66 6.66 455,600
Mar 8, 2024 6.65 6.73 6.38 6.39 6.39 432,900
Mar 7, 2024 6.50 6.82 6.45 6.66 6.66 424,500
Mar 6, 2024 6.64 6.67 6.36 6.44 6.44 555,800
Mar 5, 2024 6.43 6.74 6.43 6.58 6.58 535,500
Mar 4, 2024 6.72 6.75 6.43 6.47 6.47 592,000
Mar 1, 2024 6.58 6.81 6.44 6.71 6.71 691,300
Feb 29, 2024 6.52 7.08 6.40 6.53 6.53 1,693,700
Feb 28, 2024 6.78 7.11 6.78 6.88 6.88 782,000
Feb 27, 2024 6.90 7.04 6.80 6.83 6.83 316,900
Feb 26, 2024 6.85 6.92 6.75 6.84 6.84 279,200
Feb 23, 2024 6.61 6.95 6.61 6.85 6.85 349,000
Feb 22, 2024 6.71 6.79 6.58 6.64 6.64 382,700
Feb 21, 2024 6.76 6.84 6.62 6.70 6.70 310,000
Feb 20, 2024 6.54 6.78 6.54 6.77 6.77 357,200
Feb 16, 2024 6.79 6.86 6.64 6.65 6.65 404,600
Feb 15, 2024 6.92 6.95 6.76 6.85 6.85 377,600
Feb 14, 2024 6.45 6.83 6.41 6.81 6.81 534,700
Feb 13, 2024 6.20 6.49 6.18 6.37 6.37 890,200
Feb 12, 2024 6.14 6.32 6.14 6.29 6.29 483,800
Feb 9, 2024 6.07 6.14 6.00 6.14 6.14 316,400
Feb 8, 2024 6.11 6.15 5.99 6.06 6.06 375,900
Feb 7, 2024 6.20 6.21 6.01 6.09 6.09 318,500
Feb 6, 2024 6.12 6.23 6.08 6.15 6.15 390,100
Feb 5, 2024 6.07 6.21 5.98 6.13 6.13 476,700
Feb 2, 2024 6.03 6.25 6.03 6.17 6.17 427,600
Feb 1, 2024 6.09 6.24 5.96 6.13 6.13 582,100
Jan 31, 2024 6.25 6.43 6.07 6.08 6.08 596,400
Jan 30, 2024 6.37 6.41 6.24 6.26 6.26 353,200
Jan 29, 2024 6.40 6.45 6.32 6.37 6.37 265,600
Jan 26, 2024 6.54 6.67 6.40 6.41 6.41 341,900
Jan 25, 2024 6.69 6.79 6.32 6.48 6.48 449,400
Jan 24, 2024 6.51 6.84 6.51 6.60 6.60 931,500
Jan 23, 2024 6.56 6.70 6.43 6.45 6.45 692,700
Jan 22, 2024 6.01 6.58 5.93 6.50 6.50 1,091,700
Jan 19, 2024 5.67 5.96 5.57 5.94 5.94 681,300
Jan 18, 2024 5.40 5.64 5.30 5.63 5.63 640,800
Jan 17, 2024 5.25 5.38 5.21 5.34 5.34 664,300
Jan 16, 2024 5.36 5.39 5.28 5.35 5.35 645,500
Jan 12, 2024 5.50 5.52 5.38 5.44 5.44 757,900
Jan 11, 2024 5.68 5.72 5.44 5.44 5.44 835,100
Jan 10, 2024 5.70 5.83 5.67 5.69 5.69 760,100
Jan 9, 2024 5.88 5.88 5.65 5.72 5.72 598,800
Jan 8, 2024 5.71 5.94 5.66 5.90 5.90 811,500
Jan 5, 2024 5.59 5.78 5.57 5.69 5.69 595,900
Jan 4, 2024 5.57 5.84 5.51 5.60 5.60 917,700
Jan 3, 2024 5.70 5.88 5.52 5.53 5.53 1,338,100
Jan 2, 2024 6.03 6.12 5.73 5.76 5.76 1,060,600
Dec 29, 2023 6.05 6.18 5.96 6.12 6.12 925,800
Dec 28, 2023 6.12 6.22 5.78 6.10 6.10 1,386,600
Dec 27, 2023 6.54 6.56 6.09 6.12 6.12 1,995,100
Dec 26, 2023 8.00 Dividend
Dec 26, 2023 6.21 7.33 6.14 6.67 6.67 5,505,400
Dec 22, 2023 13.64 14.25 13.18 14.19 6.19 1,698,200
Dec 21, 2023 13.84 13.97 13.53 13.70 5.98 1,099,100
Dec 20, 2023 13.40 14.05 13.40 13.92 6.07 929,300
Dec 19, 2023 12.95 13.52 12.68 13.44 5.86 1,246,900
Dec 18, 2023 13.66 13.76 13.03 13.12 5.72 1,444,500
Dec 15, 2023 13.76 14.03 12.84 13.78 6.01 3,076,600
Dec 14, 2023 13.85 14.37 13.39 14.24 6.21 1,496,500
Dec 13, 2023 13.50 13.92 13.27 13.73 5.99 1,516,300
Dec 12, 2023 13.75 13.92 13.26 13.58 5.92 2,453,600
Dec 11, 2023 13.49 14.29 13.22 13.80 6.02 3,587,400
Dec 8, 2023 12.51 13.51 11.77 13.42 5.85 11,506,200
Dec 7, 2023 7.41 7.41 7.25 7.38 3.22 1,289,000
Dec 6, 2023 7.40 7.46 7.32 7.36 3.21 322,600
Dec 5, 2023 7.44 7.50 7.34 7.38 3.22 325,200
Dec 4, 2023 7.33 7.51 7.33 7.43 3.24 319,300
Dec 1, 2023 7.21 7.40 7.17 7.37 3.21 351,800
Nov 30, 2023 7.28 7.33 7.20 7.24 3.16 397,700
Nov 29, 2023 7.39 7.48 7.24 7.27 3.17 260,400
Nov 28, 2023 7.37 7.37 7.25 7.34 3.20 269,200
Nov 27, 2023 7.38 7.46 7.30 7.39 3.22 320,800
Nov 24, 2023 7.35 7.49 7.27 7.35 3.21 242,100
Nov 22, 2023 7.32 7.45 7.28 7.32 3.19 306,200
Nov 21, 2023 7.15 7.44 7.11 7.33 3.20 379,600
Nov 20, 2023 7.20 7.30 7.06 7.17 3.13 414,100
Nov 17, 2023 7.21 7.32 7.08 7.12 3.11 415,600
Nov 16, 2023 7.31 7.31 7.10 7.15 3.12 470,800
Nov 15, 2023 7.39 7.52 7.26 7.31 3.19 448,800
Nov 14, 2023 7.27 7.36 7.16 7.35 3.21 455,900
Nov 13, 2023 7.02 7.15 6.96 7.07 3.08 304,000
Nov 10, 2023 7.06 7.10 6.88 7.04 3.07 451,000
Nov 9, 2023 7.08 7.26 6.99 7.04 3.07 529,400
Nov 8, 2023 6.72 7.08 6.68 7.02 3.06 531,800
Nov 7, 2023 6.81 6.82 6.65 6.67 2.91 537,900
Nov 6, 2023 6.52 6.82 6.51 6.81 2.97 542,100
Nov 3, 2023 6.93 7.12 6.14 6.61 2.88 1,122,400
Nov 2, 2023 7.16 7.28 7.10 7.25 3.16 392,400
Nov 1, 2023 6.86 7.12 6.78 7.07 3.08 358,700
Oct 31, 2023 6.51 6.93 6.51 6.88 3.00 482,800
Oct 30, 2023 6.54 6.72 6.52 6.55 2.86 273,500
Oct 27, 2023 6.44 6.49 6.31 6.44 2.81 277,500
Oct 26, 2023 6.39 6.64 6.36 6.44 2.81 352,300
Oct 25, 2023 6.31 6.43 6.31 6.34 2.77 252,500
Oct 24, 2023 6.16 6.33 6.10 6.31 2.75 330,600
Oct 23, 2023 6.13 6.17 6.07 6.10 2.66 298,100
Oct 20, 2023 6.24 6.30 6.12 6.13 2.67 256,600
Oct 19, 2023 6.35 6.44 6.22 6.22 2.71 216,700
Oct 18, 2023 6.50 6.57 6.36 6.38 2.78 273,400
Oct 17, 2023 6.27 6.58 6.27 6.53 2.85 325,600
Oct 16, 2023 6.30 6.41 6.20 6.28 2.74 393,100
Oct 13, 2023 6.37 6.40 6.07 6.20 2.70 559,200
Oct 12, 2023 6.54 6.54 6.25 6.37 2.78 391,300
Oct 11, 2023 6.68 6.72 6.42 6.48 2.83 361,600
Oct 10, 2023 6.81 6.88 6.67 6.69 2.92 382,300
Oct 9, 2023 6.88 7.08 6.80 6.82 2.98 215,100
Oct 6, 2023 6.86 6.97 6.76 6.92 3.02 232,900
Oct 5, 2023 6.94 7.08 6.88 6.89 3.01 360,800
Oct 4, 2023 6.87 7.00 6.76 6.96 3.04 279,400
Oct 3, 2023 7.03 7.07 6.88 6.90 3.01 377,300
Oct 2, 2023 7.17 7.25 6.93 7.05 3.08 759,200
Sep 29, 2023 7.32 7.34 7.17 7.21 3.15 310,800
Sep 28, 2023 7.52 7.63 7.31 7.31 3.19 326,900
Sep 27, 2023 7.41 7.54 7.37 7.53 3.28 288,000
Sep 26, 2023 7.60 7.68 7.33 7.38 3.22 317,600
Sep 25, 2023 7.56 7.69 7.48 7.66 3.34 236,600
Sep 22, 2023 7.59 7.64 7.44 7.57 3.30 274,000
Sep 21, 2023 7.80 7.83 7.52 7.52 3.28 306,800
Sep 20, 2023 7.96 8.01 7.82 7.83 3.42 204,600
Sep 19, 2023 7.87 7.96 7.82 7.92 3.45 191,200
Sep 18, 2023 8.07 8.07 7.80 7.87 3.43 243,300
Sep 15, 2023 8.25 8.31 8.07 8.09 3.53 569,000
Sep 14, 2023 8.29 8.40 8.25 8.30 3.62 233,200
Sep 13, 2023 8.32 8.32 8.18 8.25 3.60 175,000
Sep 12, 2023 8.14 8.29 8.06 8.28 3.61 231,400
Sep 11, 2023 8.08 8.14 8.00 8.12 3.54 256,300
Sep 8, 2023 8.44 8.46 8.04 8.05 3.51 305,800
Sep 7, 2023 8.29 8.52 8.20 8.38 3.66 629,900
Sep 6, 2023 8.02 8.19 8.00 8.18 3.57 359,600
Sep 5, 2023 8.04 8.16 7.93 8.01 3.49 388,300
Sep 1, 2023 7.95 8.14 7.94 8.10 3.53 218,500
Aug 31, 2023 7.77 7.92 7.75 7.89 3.44 420,100
Aug 30, 2023 7.80 7.85 7.70 7.73 3.37 450,000
Aug 29, 2023 8.38 8.38 7.81 7.84 3.42 473,100
Aug 28, 2023 8.33 8.57 8.30 8.36 3.65 349,400
Aug 25, 2023 8.40 8.50 8.30 8.33 3.63 224,700
Aug 24, 2023 8.16 8.46 8.16 8.33 3.63 295,100
Aug 23, 2023 8.06 8.29 8.06 8.23 3.59 238,000
Aug 22, 2023 8.12 8.23 8.04 8.04 3.51 248,900
Aug 21, 2023 8.45 8.46 8.07 8.13 3.55 316,000
Aug 18, 2023 8.27 8.59 8.25 8.46 3.69 307,700
Aug 17, 2023 8.39 8.52 8.32 8.34 3.64 317,900
Aug 16, 2023 8.46 8.64 8.35 8.35 3.64 230,600
Aug 15, 2023 8.48 8.51 8.43 8.45 3.69 228,900
Aug 14, 2023 8.71 8.74 8.54 8.54 3.73 229,900
Aug 11, 2023 8.42 8.83 8.42 8.78 3.83 281,900
Aug 10, 2023 8.56 8.63 8.46 8.46 3.69 189,000
Aug 9, 2023 8.51 8.64 8.47 8.55 3.73 271,200
Aug 8, 2023 8.65 8.67 8.32 8.55 3.73 371,300
Aug 7, 2023 8.52 8.93 8.51 8.74 3.81 286,500
Aug 4, 2023 8.55 8.64 8.49 8.52 3.72 360,300
Aug 3, 2023 8.08 8.82 8.06 8.47 3.69 323,300
Aug 2, 2023 8.56 8.87 8.49 8.77 3.83 298,300
Aug 1, 2023 8.74 8.80 8.54 8.62 3.76 254,600
Jul 31, 2023 8.72 8.95 8.72 8.74 3.81 234,700
Jul 28, 2023 8.96 9.03 8.70 8.70 3.80 177,400
Jul 27, 2023 9.00 9.06 8.85 8.88 3.87 240,800
Jul 26, 2023 8.73 9.00 8.73 9.00 3.93 239,100
Jul 25, 2023 8.72 8.82 8.66 8.70 3.80 125,200
Jul 24, 2023 8.58 8.76 8.51 8.76 3.82 184,400
Jul 21, 2023 8.81 8.88 8.58 8.61 3.76 212,000
Jul 20, 2023 8.77 8.78 8.57 8.75 3.82 184,200
Jul 19, 2023 8.73 8.82 8.63 8.71 3.80 246,700
Jul 18, 2023 8.63 8.83 8.63 8.69 3.79 130,600
Jul 17, 2023 8.39 8.66 8.34 8.59 3.75 301,200
Jul 14, 2023 8.55 8.60 8.34 8.39 3.66 529,400
Jul 13, 2023 8.65 8.79 8.54 8.55 3.73 295,800
Jul 12, 2023 9.00 9.03 8.63 8.65 3.77 179,900
Jul 11, 2023 8.78 8.93 8.73 8.88 3.87 189,400
Jul 10, 2023 8.85 9.04 8.71 8.75 3.82 265,400
Jul 7, 2023 8.56 8.89 8.56 8.87 3.87 175,100
Jul 6, 2023 8.51 8.70 8.43 8.62 3.76 259,200
Jul 5, 2023 8.85 8.85 8.59 8.61 3.76 206,900
Jul 3, 2023 8.57 8.99 8.57 8.92 3.89 197,500
Jun 30, 2023 8.78 8.81 8.63 8.64 3.77 161,100
Jun 29, 2023 8.39 8.70 8.36 8.69 3.79 229,200
Jun 28, 2023 8.22 8.41 8.13 8.36 3.65 346,100
Jun 27, 2023 8.51 8.56 8.18 8.24 3.59 643,800
Jun 26, 2023 8.50 8.63 8.46 8.47 3.69 295,500
Jun 23, 2023 8.45 8.54 8.44 8.48 3.70 452,100
Jun 22, 2023 8.53 8.61 8.45 8.57 3.74 242,800
Jun 21, 2023 8.48 8.60 8.41 8.57 3.74 283,800
Jun 20, 2023 8.67 8.76 8.49 8.49 3.70 384,200
Jun 16, 2023 8.92 8.94 8.63 8.69 3.79 399,900
Jun 15, 2023 8.54 8.79 8.54 8.79 3.83 230,900
Jun 14, 2023 8.82 8.90 8.57 8.61 3.76 216,500
Jun 13, 2023 8.58 8.78 8.58 8.77 3.83 425,800
Jun 12, 2023 8.50 8.63 8.45 8.58 3.74 235,300
Jun 9, 2023 8.49 8.54 8.35 8.51 3.71 695,100
Jun 8, 2023 8.55 8.62 8.44 8.54 3.73 299,000
Jun 7, 2023 8.51 8.65 8.47 8.54 3.73 396,700
Jun 6, 2023 8.04 8.48 8.04 8.46 3.69 599,600
Jun 5, 2023 8.28 8.38 8.03 8.04 3.51 496,500
Jun 2, 2023 8.20 8.34 8.17 8.32 3.63 367,900
Jun 1, 2023 7.95 8.21 7.91 8.04 3.51 422,300
May 31, 2023 8.10 8.15 7.92 7.96 3.47 826,500
May 30, 2023 7.97 8.21 7.97 8.12 3.54 625,200
May 26, 2023 7.71 8.10 7.69 8.03 3.50 1,015,800
May 25, 2023 7.54 7.75 7.52 7.72 3.37 562,500
May 24, 2023 7.69 7.83 7.55 7.60 3.32 440,400
May 23, 2023 7.75 7.95 7.68 7.78 3.39 573,100
May 22, 2023 7.90 7.96 7.73 7.85 3.42 608,800
May 19, 2023 8.10 8.25 7.82 7.83 3.42 640,800
May 18, 2023 7.85 8.10 7.74 8.01 3.49 761,600
May 17, 2023 7.88 8.14 7.81 7.86 3.43 615,700
May 16, 2023 7.86 7.96 7.82 7.87 3.43 663,200
May 15, 2023 7.94 8.08 7.80 7.97 3.48 624,900
May 12, 2023 7.72 7.87 7.46 7.80 3.40 733,500
May 11, 2023 7.73 8.08 7.33 7.58 3.31 805,300
May 10, 2023 8.11 8.25 7.48 7.80 3.40 2,096,000
May 9, 2023 9.37 9.52 9.21 9.42 4.11 668,000
May 8, 2023 9.49 9.67 9.42 9.46 4.13 492,600
May 5, 2023 9.42 9.74 9.42 9.54 4.16 412,300
May 4, 2023 9.18 9.29 8.87 9.25 4.04 369,500
May 3, 2023 9.32 9.62 9.27 9.28 4.05 232,000
May 2, 2023 9.71 9.71 9.15 9.38 4.09 522,600
May 1, 2023 10.07 10.18 9.79 9.80 4.27 321,500
Apr 28, 2023 10.31 10.48 9.96 10.06 4.39 429,400
Apr 27, 2023 10.39 10.56 10.17 10.27 4.48 328,300
Apr 26, 2023 10.46 10.61 10.30 10.36 4.52 191,100
Apr 25, 2023 10.86 11.11 10.51 10.56 4.61 444,600
Apr 24, 2023 10.78 11.24 10.78 10.96 4.78 626,200

Related Tickers

AGO Assured Guaranty Ltd.
77.77
+0.32%
 
RDN Radian Group Inc.
29.92
+0.88%
 
MTG MGIC Investment Corporation
19.97
+0.71%
 
AXS-PE AXIS Capital Holdings Limited
21.05
+0.14%
 
FACO First Acceptance Corporation
2.7000
+2.37%
 
JRVR James River Group Holdings, Ltd.
9.28
-0.64%
 
AMSF AMERISAFE, Inc.
51.17
+0.57%
 
ESNT Essent Group Ltd.
53.91
+0.84%
 
NMIH NMI Holdings, Inc.
30.48
+1.50%
 
ACT Enact Holdings, Inc.
29.94
+0.57%