| MBIA, Inc. Add to My Watchlist | (NYSE: MBI) |
| MBIA | 5.04 | +0.13 (+2.65%) | 3,000,499 |
| Historical Data for MBI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.08 | 5.17 | 4.90 | 3,000,499 | 5.04 | +0.17 +3.49% |
| 02/08/10 | 4.88 | 5.19 | 4.79 | 3,986,240 | 4.87 | +0.06 +1.25% |
| 02/05/10 | 4.87 | 4.94 | 4.55 | 4,299,010 | 4.81 | -0.02 -0.41% |
| 02/04/10 | 5.09 | 5.09 | 4.83 | 3,559,289 | 4.83 | -0.27 -5.29% |
| 02/03/10 | 5.23 | 5.30 | 5.10 | 2,898,500 | 5.10 | -0.19 -3.59% |
| 02/02/10 | 5.19 | 5.32 | 5.14 | 3,232,058 | 5.29 | +0.24 +4.65% |
| 02/01/10 | 5.12 | 5.20 | 4.97 | 2,958,630 | 5.05 | +0.12 +2.54% |
| 01/29/10 | 5.34 | 5.35 | 4.84 | 5,783,932 | 4.93 | -0.38 -7.16% |
| 01/28/10 | 5.33 | 5.38 | 5.12 | 5,118,282 | 5.31 | +0.05 +0.95% |
| 01/27/10 | 5.09 | 5.26 | 4.98 | 4,748,772 | 5.26 | +0.23 +4.57% |
| 01/26/10 | 4.92 | 5.28 | 4.88 | 5,407,759 | 5.03 | +0.07 +1.41% |
| 01/25/10 | 5.00 | 5.16 | 4.80 | 4,161,198 | 4.96 | +0.04 +0.81% |
| 01/22/10 | 5.10 | 5.23 | 4.88 | 7,129,644 | 4.92 | -0.32 -6.11% |
| 01/21/10 | 5.56 | 5.67 | 5.21 | 5,428,846 | 5.24 | -0.37 -6.60% |
| 01/20/10 | 5.42 | 5.70 | 5.40 | 6,554,501 | 5.61 | +0.15 +2.75% |
| 01/19/10 | 5.35 | 5.49 | 5.28 | 5,744,621 | 5.46 | +0.06 +1.11% |
| 01/18/10 | 5.40 | 5.40 | 5.40 | 0 | 5.40 | 0.00 0.00% |
| 01/15/10 | 5.48 | 5.50 | 5.26 | 7,179,575 | 5.40 | -0.13 -2.35% |
| 01/14/10 | 5.44 | 5.64 | 5.28 | 8,095,268 | 5.53 | +0.08 +1.47% |
| 01/13/10 | 5.01 | 5.48 | 4.97 | 10,468,308 | 5.45 | +0.40 +7.92% |
| 01/12/10 | 5.15 | 5.23 | 4.80 | 9,590,597 | 5.05 | -0.20 -3.81% |
| 01/11/10 | 5.38 | 5.39 | 5.15 | 4,963,975 | 5.25 | -0.07 -1.32% |
| 01/08/10 | 5.13 | 5.41 | 5.08 | 9,972,380 | 5.32 | +0.06 +1.14% |
| 01/07/10 | 4.51 | 5.31 | 4.51 | 20,987,517 | 5.26 | +0.75 +16.63% |
| 01/06/10 | 4.66 | 4.66 | 4.48 | 3,792,374 | 4.51 | -0.08 -1.74% |
| 01/05/10 | 4.22 | 4.63 | 4.22 | 9,346,243 | 4.59 | +0.39 +9.29% |
| 01/04/10 | 4.12 | 4.33 | 4.05 | 6,292,957 | 4.20 | +0.22 +5.53% |
| 01/01/10 | 3.98 | 3.98 | 3.98 | 0 | 3.98 | 0.00 0.00% |
| 12/31/09 | 4.05 | 4.09 | 3.98 | 2,527,095 | 3.98 | -0.01 -0.25% |
| 12/30/09 | 4.02 | 4.06 | 3.96 | 3,002,750 | 3.99 | -0.07 -1.72% |
| 12/29/09 | 4.17 | 4.35 | 4.06 | 6,323,963 | 4.06 | -0.04 -0.98% |
| 12/28/09 | 4.42 | 4.44 | 4.03 | 6,731,040 | 4.10 | -0.23 -5.31% |
| 12/25/09 | 4.21 | 4.49 | 4.13 | 4,998,602 | 4.33 | 0.00 0.00% |
| 12/24/09 | 4.21 | 4.49 | 4.13 | 4,998,602 | 4.33 | +0.19 +4.59% |
| 12/23/09 | 4.23 | 4.31 | 4.05 | 6,357,338 | 4.14 | -0.17 -3.94% |
| 12/22/09 | 3.61 | 4.34 | 3.59 | 20,666,147 | 4.31 | +0.89 +26.02% |
| 12/21/09 | 3.59 | 3.66 | 3.36 | 13,031,952 | 3.42 | -0.05 -1.44% |
| 12/18/09 | 3.29 | 3.65 | 3.29 | 37,827,394 | 3.47 | +0.19 +5.79% |
| 12/17/09 | 3.27 | 3.35 | 3.25 | 6,467,814 | 3.28 | -0.05 -1.50% |
| 12/16/09 | 3.29 | 3.39 | 3.27 | 5,871,436 | 3.33 | +0.08 +2.46% |
| 12/15/09 | 3.39 | 3.41 | 3.25 | 7,308,369 | 3.25 | -0.14 -4.13% |
| 12/14/09 | 3.38 | 3.41 | 3.36 | 11,146,498 | 3.39 | -0.28 -7.63% |
| 12/11/09 | 3.53 | 3.69 | 3.48 | 4,908,227 | 3.67 | +0.19 +5.46% |
| 12/10/09 | 3.63 | 3.63 | 3.45 | 5,878,128 | 3.48 | -0.14 -3.87% |
| 12/09/09 | 3.73 | 3.73 | 3.56 | 3,824,133 | 3.62 | 0.00 0.00% |
| 12/08/09 | 3.67 | 3.78 | 3.60 | 4,153,284 | 3.62 | -0.10 -2.69% |
| 12/07/09 | 3.72 | 3.83 | 3.62 | 5,663,354 | 3.72 | +0.03 +0.81% |
| 12/04/09 | 3.75 | 3.80 | 3.57 | 6,686,277 | 3.69 | +0.03 +0.82% |
| 12/03/09 | 3.77 | 3.87 | 3.64 | 9,933,028 | 3.66 | +0.05 +1.39% |
| 12/02/09 | 3.66 | 3.75 | 3.57 | 4,596,158 | 3.61 | -0.05 -1.37% |
| \/ Download Data To Spreadsheet | ||||||
