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
2018-12-14 8.91 9.05 8.91 8.98 51,945
2018-12-13 8.92 9.04 8.91 8.92 85,930
2018-12-12 8.81 8.99 8.78 8.78 191,299
2018-12-11 8.71 8.91 8.50 8.665 66,356
2018-12-10 8.65 8.65 8.31 8.55 264,490
2018-12-07 8.96 9.01 8.645 8.695 58,585
2018-12-06 8.66 8.865 8.50 8.855 103,570
2018-12-04 9.30 9.30 8.79 8.79 55,716
2018-12-03 9.49 9.49 9.16 9.375 25,049
2018-11-30 9.43 9.51 9.285 9.285 27,875
2018-11-29 9.53 9.61 9.39 9.49 19,113
2018-11-28 9.47 9.50 9.22 9.50 34,728
2018-11-27 9.57 9.63 9.27 9.27 17,737
2018-11-26 9.51 9.68 9.46 9.545 34,700
2018-11-23 9.25 9.47 9.25 9.425 11,907
2018-11-21 9.13 9.39 9.12 9.315 51,113
2018-11-20 9.11 9.235 9.02 9.115 60,441
2018-11-19 9.27 9.435 9.20 9.27 47,672
2018-11-16 8.95 9.24 8.95 9.22 31,299
2018-11-15 9.01 9.18 8.91 9.10 54,313
2018-11-14 9.11 9.12 8.95 9.06 66,048
2018-11-13 9.23 9.33 9.025 9.03 115,417
2018-11-12 9.37 9.40 9.10 9.22 97,905
2018-11-09 10.11 10.11 9.41 9.495 208,880
2018-11-08 10.03 10.07 9.95 10.035 73,886
2018-11-07 10.35 10.57 9.95 10.10 102,786
2018-11-06 10.37 10.60 10.34 10.395 57,219
2018-11-05 10.35 10.49 10.25 10.46 53,267
2018-11-02 10.23 10.27 10.00 10.265 27,053
2018-11-01 9.94 10.31 9.94 10.22 38,057

» More Mbia Stock Price History

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