New Zealand markets closed

MBIA Inc. (MBI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.5500-0.2400 (-5.01%)
At close: 04:00PM EDT
4.5500 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20244.80004.90004.51004.55004.55001,140,460
18 Jul 20245.04005.27004.78004.79004.7900684,600
17 Jul 20245.04005.21004.84005.08005.08001,063,100
16 Jul 20245.16005.22004.93005.06005.0600771,200
15 Jul 20245.05005.31005.03005.08005.08001,017,400
12 Jul 20245.23005.29004.96005.01005.0100916,300
11 Jul 20245.28005.38005.15005.17005.17001,002,700
10 Jul 20245.55005.60005.17005.19005.1900645,300
09 Jul 20245.25005.72005.21005.54005.5400751,500
08 Jul 20245.53005.58005.24005.26005.2600329,800
05 Jul 20245.30005.55005.27005.46005.4600472,400
03 Jul 20245.22005.37005.12005.35005.3500182,000
02 Jul 20245.26005.30005.02005.19005.1900787,800
01 Jul 20245.49005.52005.27005.29005.2900340,100
28 Jun 20245.54005.64005.40005.49005.4900530,100
27 Jun 20245.41005.52005.33005.50005.5000245,100
26 Jun 20245.26005.39005.10005.39005.3900244,700
25 Jun 20245.50005.50005.27005.27005.2700224,300
24 Jun 20245.53005.59005.46005.50005.5000161,900
21 Jun 20245.58005.66005.50005.50005.5000561,100
20 Jun 20245.53005.64005.49005.61005.6100369,400
18 Jun 20245.52005.58005.36005.57005.5700268,900
17 Jun 20245.48005.57005.34005.55005.5500209,700
14 Jun 20245.55005.69005.25005.52005.5200538,400
13 Jun 20245.70005.87005.49005.69005.6900940,400
12 Jun 20245.31005.42005.23005.33005.3300335,800
11 Jun 20245.22005.25005.10005.17005.1700233,000
10 Jun 20245.35005.40005.21005.26005.2600481,600
07 Jun 20245.50005.52005.29005.40005.4000393,400
06 Jun 20245.74005.74005.51005.53005.5300245,600
05 Jun 20245.73005.77005.59005.71005.7100217,300
04 Jun 20245.54005.71005.54005.68005.6800417,400
03 Jun 20245.74005.74005.51005.56005.5600245,900
31 May 20245.60005.70005.46005.65005.6500359,400
30 May 20245.71005.76005.59005.70005.7000274,200
29 May 20245.54005.80005.54005.67005.6700288,700
28 May 20245.60005.72005.48005.62005.6200376,400
24 May 20245.63005.71005.55005.59005.5900269,900
23 May 20245.79005.86005.56005.60005.6000392,500
22 May 20245.88005.99005.77005.80005.8000277,500
21 May 20245.85005.95005.76005.86005.8600304,300
20 May 20246.02006.06005.86005.88005.8800331,500
17 May 20245.95006.00005.89006.00006.0000241,000
16 May 20245.99006.03005.90005.93005.9300306,400
15 May 20246.12006.19005.96005.96005.9600255,400
14 May 20246.08006.22005.93006.06006.0600286,200
13 May 20246.10006.22005.96005.96005.9600627,900
10 May 20246.74006.74006.13006.15006.1500783,100
09 May 20246.84006.85006.64006.72006.7200403,500
08 May 20246.66006.85006.63006.78006.7800306,300
07 May 20246.62006.87006.62006.65006.6500341,300
06 May 20246.45006.65006.45006.57006.5700201,000
03 May 20246.65006.65006.36006.38006.3800209,500
02 May 20246.45006.57006.37006.49006.4900243,600
01 May 20246.32006.54006.32006.35006.3500202,200
30 Apr 20246.32006.42006.29006.29006.2900278,600
29 Apr 20246.85006.86006.39006.41006.4100321,800
26 Apr 20246.31006.83006.27006.82006.8200663,800
25 Apr 20246.50006.52006.28006.33006.3300373,000
24 Apr 20246.25006.59006.25006.58006.5800404,200
23 Apr 20246.12006.29006.11006.29006.2900500,600
22 Apr 20246.15006.21006.03006.08006.0800310,700
19 Apr 20246.03006.19006.03006.12006.1200424,300
18 Apr 20246.14006.20006.04006.05006.0500238,600
17 Apr 20246.27006.34006.07006.12006.1200410,600
16 Apr 20246.23006.32006.19006.26006.2600551,000
15 Apr 20246.36006.41006.22006.23006.2300228,300
12 Apr 20246.20006.40006.17006.24006.2400285,200
11 Apr 20246.22006.34006.14006.29006.2900289,600
10 Apr 20246.49006.49006.08006.23006.2300593,500
09 Apr 20246.63006.81006.56006.71006.7100227,000
08 Apr 20246.47006.77006.45006.57006.5700475,000
05 Apr 20246.40006.48006.36006.44006.4400196,000
04 Apr 20246.42006.60006.35006.41006.4100264,000
03 Apr 20246.29006.41006.26006.31006.3100260,700
02 Apr 20246.59006.63006.32006.34006.3400310,500
01 Apr 20246.62006.78006.53006.69006.6900350,200
28 Mar 20246.77006.86006.68006.76006.7600389,800
27 Mar 20246.57006.86006.57006.76006.7600446,900
26 Mar 20246.68006.76006.52006.54006.5400184,700
25 Mar 20246.56006.74006.54006.63006.6300187,800
22 Mar 20246.67006.67006.48006.54006.5400222,100
21 Mar 20246.62006.77006.54006.67006.6700299,500
20 Mar 20246.42006.71006.31006.64006.6400287,600
19 Mar 20246.48006.73006.48006.50006.5000256,900
18 Mar 20246.54006.58006.43006.52006.5200227,500
15 Mar 20246.44006.60006.44006.55006.55001,005,300
14 Mar 20246.64006.64006.38006.48006.4800329,500
13 Mar 20246.66006.79006.65006.69006.6900336,700
12 Mar 20246.63006.72006.51006.68006.6800335,700
11 Mar 20246.33006.66006.32006.66006.6600455,600
08 Mar 20246.65006.73006.38006.39006.3900432,900
07 Mar 20246.50006.82006.45006.66006.6600424,500
06 Mar 20246.64006.67006.36006.44006.4400555,800
05 Mar 20246.43006.74006.43006.58006.5800535,500
04 Mar 20246.72006.75006.43006.47006.4700592,000
01 Mar 20246.58006.81006.44006.71006.7100691,300
29 Feb 20246.52007.08006.40006.53006.53001,693,700
28 Feb 20246.78007.11006.78006.88006.8800782,000
27 Feb 20246.90007.04006.80006.83006.8300316,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...