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
2017-11-24 8.42 8.52 8.355 8.355 38,008
2017-11-22 8.52 8.62 8.47 8.515 64,727
2017-11-21 8.98 8.98 8.37 8.41 138,266
2017-11-20 9.00 9.05 8.93 8.945 113,840
2017-11-17 8.91 9.07 8.87 9.03 113,692
2017-11-16 8.69 8.975 8.63 8.865 129,341
2017-11-15 9.26 9.26 8.695 8.715 136,641
2017-11-14 9.23 9.42 8.98 9.28 175,717
2017-11-13 8.75 9.31 8.75 9.15 171,809
2017-11-10 8.89 8.94 8.665 8.855 172,092
2017-11-09 8.64 8.965 8.49 8.885 300,936
2017-11-08 9.20 9.46 8.80 9.04 873,998
2017-11-07 6.65 7.005 6.575 6.94 310,999
2017-11-06 7.06 7.06 6.32 6.705 264,693
2017-11-03 6.955 7.08 6.79 6.995 288,321
2017-11-02 7.205 7.30 7.09 7.09 208,795
2017-11-01 7.48 7.49 7.18 7.32 203,845
2017-10-31 7.105 7.48 7.105 7.35 248,990
2017-10-30 7.07 7.155 6.86 7.10 154,688
2017-10-27 6.52 7.09 6.52 6.96 319,494
2017-10-26 6.47 6.65 6.365 6.51 301,125
2017-10-25 6.75 6.75 6.10 6.205 273,269
2017-10-24 6.77 6.77 6.50 6.65 203,115
2017-10-23 6.94 7.00 6.715 6.74 184,513
2017-10-20 7.06 7.31 7.02 7.04 191,733
2017-10-19 7.09 7.20 6.89 6.975 229,867
2017-10-18 7.06 7.20 7.05 7.12 174,386
2017-10-17 6.87 7.22 6.87 7.03 235,507
2017-10-16 6.87 6.93 6.69 6.845 197,024
2017-10-13 6.86 6.92 6.65 6.75 284,094

» More Mbia Stock Price History

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