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
2018-02-20 8.81 8.86 8.52 8.715 128,740
2018-02-16 8.50 8.98 8.50 8.77 298,831
2018-02-15 8.10 8.45 8.05 8.205 177,282
2018-02-14 7.79 8.59 7.79 8.475 344,458
2018-02-13 7.26 7.67 7.25 7.665 129,884
2018-02-12 7.30 7.41 7.15 7.32 126,814
2018-02-09 7.00 7.30 6.88 7.30 99,438
2018-02-08 7.13 7.25 7.03 7.05 86,291
2018-02-07 7.00 7.18 7.00 7.07 99,812
2018-02-06 6.95 7.22 6.95 7.075 144,106
2018-02-05 7.17 7.33 7.08 7.08 61,702
2018-02-02 7.42 7.42 7.20 7.255 40,693
2018-02-01 7.37 7.535 7.36 7.475 82,664
2018-01-31 7.41 7.41 7.17 7.35 62,466
2018-01-30 7.66 7.66 7.35 7.375 51,400
2018-01-29 7.53 7.75 7.495 7.665 53,224
2018-01-26 7.44 7.56 7.32 7.52 99,875
2018-01-25 7.49 7.49 7.23 7.365 50,268
2018-01-24 7.62 7.71 7.41 7.425 85,901
2018-01-23 7.43 7.92 7.35 7.56 127,004
2018-01-22 7.51 7.51 7.36 7.38 36,051
2018-01-19 7.50 7.53 7.39 7.47 30,725
2018-01-18 7.42 7.55 7.30 7.535 38,687
2018-01-17 7.46 7.46 7.32 7.36 31,945
2018-01-16 7.49 7.49 7.34 7.42 41,009
2018-01-12 7.55 7.57 7.36 7.465 44,601
2018-01-11 7.43 7.55 7.43 7.55 39,281
2018-01-10 7.25 7.56 7.25 7.36 59,377
2018-01-09 7.45 7.46 7.24 7.28 46,318
2018-01-08 7.63 7.67 7.495 7.50 40,389

» More Mbia Stock Price History

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