Australia markets closed

MBIA Inc. (MBI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.12+0.07 (+1.16%)
At close: 04:00PM EDT
5.93 -0.19 (-3.10%)
After hours: 04:06PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20246.036.196.066.126.12424,273
18 Apr 20246.146.206.046.056.05238,600
17 Apr 20246.276.346.076.126.12410,600
16 Apr 20246.236.326.196.266.26551,000
15 Apr 20246.366.416.226.236.23228,300
12 Apr 20246.206.406.176.246.24285,200
11 Apr 20246.226.346.146.296.29289,600
10 Apr 20246.496.496.086.236.23593,500
09 Apr 20246.636.816.566.716.71227,000
08 Apr 20246.476.776.456.576.57475,000
05 Apr 20246.406.486.366.446.44196,000
04 Apr 20246.426.606.356.416.41264,000
03 Apr 20246.296.416.266.316.31260,700
02 Apr 20246.596.636.326.346.34310,500
01 Apr 20246.626.786.536.696.69350,200
28 Mar 20246.776.866.686.766.76389,800
27 Mar 20246.576.866.576.766.76446,900
26 Mar 20246.686.766.526.546.54184,700
25 Mar 20246.566.746.546.636.63187,800
22 Mar 20246.676.676.486.546.54222,100
21 Mar 20246.626.776.546.676.67299,500
20 Mar 20246.426.716.316.646.64287,600
19 Mar 20246.486.736.486.506.50256,900
18 Mar 20246.546.586.436.526.52227,500
15 Mar 20246.446.606.446.556.551,005,300
14 Mar 20246.646.646.386.486.48329,500
13 Mar 20246.666.796.656.696.69336,700
12 Mar 20246.636.726.516.686.68335,700
11 Mar 20246.336.666.326.666.66455,600
08 Mar 20246.656.736.386.396.39432,900
07 Mar 20246.506.826.456.666.66424,500
06 Mar 20246.646.676.366.446.44555,800
05 Mar 20246.436.746.436.586.58535,500
04 Mar 20246.726.756.436.476.47592,000
01 Mar 20246.586.816.446.716.71691,300
29 Feb 20246.527.086.406.536.531,693,700
28 Feb 20246.787.116.786.886.88782,000
27 Feb 20246.907.046.806.836.83316,900
26 Feb 20246.856.926.756.846.84279,200
23 Feb 20246.616.956.616.856.85349,000
22 Feb 20246.716.796.586.646.64382,700
21 Feb 20246.766.846.626.706.70310,000
20 Feb 20246.546.786.546.776.77357,200
16 Feb 20246.796.866.646.656.65404,600
15 Feb 20246.926.956.766.856.85377,600
14 Feb 20246.456.836.416.816.81534,700
13 Feb 20246.206.496.186.376.37890,200
12 Feb 20246.146.326.146.296.29483,800
09 Feb 20246.076.146.006.146.14316,400
08 Feb 20246.116.155.996.066.06375,900
07 Feb 20246.206.216.016.096.09318,500
06 Feb 20246.126.236.086.156.15390,100
05 Feb 20246.076.215.986.136.13476,700
02 Feb 20246.036.256.036.176.17427,600
01 Feb 20246.096.245.966.136.13582,100
31 Jan 20246.256.436.076.086.08596,400
30 Jan 20246.376.416.246.266.26353,200
29 Jan 20246.406.456.326.376.37265,600
26 Jan 20246.546.676.406.416.41341,900
25 Jan 20246.696.796.326.486.48449,400
24 Jan 20246.516.846.516.606.60931,500
23 Jan 20246.566.706.436.456.45692,700
22 Jan 20246.016.585.936.506.501,091,700
19 Jan 20245.675.965.575.945.94681,300
18 Jan 20245.405.645.305.635.63640,800
17 Jan 20245.255.385.215.345.34664,300
16 Jan 20245.365.395.285.355.35645,500
12 Jan 20245.505.525.385.445.44757,900
11 Jan 20245.685.725.445.445.44835,100
10 Jan 20245.705.835.675.695.69760,100
09 Jan 20245.885.885.655.725.72598,800
08 Jan 20245.715.945.665.905.90811,500
05 Jan 20245.595.785.575.695.69595,900
04 Jan 20245.575.845.515.605.60917,700
03 Jan 20245.705.885.525.535.531,338,100
02 Jan 20246.036.125.735.765.761,060,600
29 Dec 20236.056.185.966.126.12925,800
28 Dec 20236.126.225.786.106.101,386,600
27 Dec 20236.546.566.096.126.121,995,100
26 Dec 20236.217.336.146.676.675,505,400
26 Dec 20238 Dividend
22 Dec 202313.6414.2513.1814.196.191,698,200
21 Dec 202313.8413.9713.5313.705.981,099,100
20 Dec 202313.4014.0513.4013.926.07929,300
19 Dec 202312.9513.5212.6813.445.861,246,900
18 Dec 202313.6613.7613.0313.125.721,444,500
15 Dec 202313.7614.0312.8413.786.013,076,600
14 Dec 202313.8514.3713.3914.246.211,496,500
13 Dec 202313.5013.9213.2713.735.991,516,300
12 Dec 202313.7513.9213.2613.585.922,453,600
11 Dec 202313.4914.2913.2213.806.023,587,400
08 Dec 202312.5113.5111.7713.425.8511,506,200
07 Dec 20237.417.417.257.383.221,289,000
06 Dec 20237.407.467.327.363.21322,600
05 Dec 20237.447.507.347.383.22325,200
04 Dec 20237.337.517.337.433.24319,300
01 Dec 20237.217.407.177.373.21351,800
30 Nov 20237.287.337.207.243.16397,700
29 Nov 20237.397.487.247.273.17260,400
28 Nov 20237.377.377.257.343.20269,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...