MBIA Historical Stock Price

Below is the stock price history for Mbia MBI. Data is recorded each day for the historical open, high, low, close and volume. The Mbia stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mbia Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 9.92 9.93 9.76 9.89 40,619
2018-06-15 10.14 10.26 9.90 9.93 88,451
2018-06-14 10.16 10.47 10.16 10.24 94,526
2018-06-13 10.15 10.28 10.10 10.15 54,398
2018-06-12 9.91 10.195 9.79 10.185 117,378
2018-06-11 9.65 10.40 9.65 10.10 380,666
2018-06-08 9.18 9.63 9.11 9.63 128,559
2018-06-07 9.02 9.21 8.93 9.09 126,898
2018-06-06 8.89 9.11 8.89 8.965 120,572
2018-06-05 8.52 8.64 8.42 8.625 51,683
2018-06-04 8.58 8.62 8.47 8.54 62,408
2018-06-01 8.31 8.62 8.27 8.52 47,720
2018-05-31 8.29 8.335 8.21 8.21 78,147
2018-05-30 8.575 8.68 8.34 8.35 85,654
2018-05-29 8.50 8.58 8.50 8.51 66,894
2018-05-25 8.58 8.61 8.53 8.595 51,394
2018-05-24 8.64 8.85 8.605 8.605 41,299
2018-05-23 8.63 8.76 8.62 8.665 58,309
2018-05-22 8.92 8.95 8.74 8.74 50,879
2018-05-21 8.63 8.79 8.61 8.79 58,777
2018-05-18 8.63 8.715 8.59 8.62 51,950
2018-05-17 8.65 8.74 8.55 8.67 67,267
2018-05-16 8.71 8.74 8.61 8.64 72,259
2018-05-15 8.80 8.80 8.59 8.675 114,942
2018-05-14 9.12 9.44 8.69 8.875 222,647
2018-05-11 8.79 9.21 8.79 8.93 112,317
2018-05-10 8.57 8.89 8.21 8.78 148,191
2018-05-09 8.48 8.86 8.48 8.665 94,248
2018-05-08 8.63 8.67 8.47 8.535 40,500
2018-05-07 8.56 8.675 8.55 8.675 40,131

» More Mbia Stock Price History

To see other companies like Mbia (MBI), view our stock market today for news, and other data.