Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

MBIA Inc. (MBI)

4.8300
+0.1800
+(3.87%)
At close: May 2 at 4:00:02 PM EDT
4.8000
-0.03
(-0.62%)
After hours: May 2 at 5:55:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20254.72004.89004.72004.83004.8300192,800
May 1, 20254.67004.84004.64004.65004.6500260,600
Apr 30, 20254.73004.80004.55004.69004.6900249,800
Apr 29, 20254.58004.81004.50004.78004.7800271,100
Apr 28, 20254.75004.79004.56004.58004.5800176,500
Apr 25, 20254.63004.82004.52004.76004.7600314,700
Apr 24, 20254.63004.70004.60004.67004.6700158,500
Apr 23, 20254.75004.76004.50004.63004.6300248,200
Apr 22, 20254.34004.62004.34004.59004.5900317,000
Apr 21, 20254.33004.38004.14004.26004.2600239,900
Apr 17, 20253.98004.38003.98004.38004.3800416,300
Apr 16, 20254.03004.06003.95003.98003.9800229,000
Apr 15, 20254.18004.23004.04004.09004.0900333,500
Apr 14, 20253.95004.24003.93004.17004.1700251,300
Apr 11, 20254.10004.12003.86003.92003.9200833,800
Apr 10, 20254.25004.29004.02004.13004.1300328,000
Apr 9, 20254.08004.47003.91004.35004.3500816,800
Apr 8, 20254.41004.44004.06004.11004.1100360,500
Apr 7, 20254.14004.58004.01004.30004.3000411,100
Apr 4, 20254.34004.42004.09004.32004.3200747,000
Apr 3, 20254.56004.77004.41004.50004.5000523,400
Apr 2, 20254.63004.89004.63004.83004.8300246,700
Apr 1, 20254.95004.99004.66004.73004.7300390,800
Mar 31, 20254.92005.10004.91004.98004.9800234,900
Mar 28, 20255.22005.26004.93005.01005.0100235,600
Mar 27, 20255.14005.29005.04005.26005.2600272,700
Mar 26, 20255.28005.42005.01005.09005.0900232,300
Mar 25, 20255.33005.47005.20005.28005.2800193,000
Mar 24, 20255.54005.58005.34005.35005.3500173,700
Mar 21, 20255.47005.54005.40005.46005.4600377,700
Mar 20, 20255.49005.68005.49005.54005.5400222,700
Mar 19, 20255.48005.63005.38005.57005.5700235,600
Mar 18, 20255.60005.69005.38005.49005.4900221,200
Mar 17, 20255.42005.55005.35005.53005.5300199,600
Mar 14, 20255.25005.51005.17005.41005.4100306,200
Mar 13, 20255.21005.31005.13005.17005.1700289,800
Mar 12, 20255.04005.21004.97005.17005.1700308,300
Mar 11, 20255.14005.17004.93005.00005.0000357,400
Mar 10, 20255.09005.28005.07005.13005.1300390,200
Mar 7, 20255.20005.35005.00005.28005.2800374,300
Mar 6, 20255.40005.44005.13005.21005.2100480,500
Mar 5, 20255.44005.67005.13005.50005.5000649,000
Mar 4, 20255.46005.60004.98005.49005.4900829,600
Mar 3, 20256.08006.09005.50005.53005.5300866,400
Feb 28, 20256.75006.75005.46006.07006.07001,678,700
Feb 27, 20257.22007.32007.00007.02007.0200287,700
Feb 26, 20257.13007.30007.08007.22007.2200233,900
Feb 25, 20256.96007.20006.80007.13007.1300312,000
Feb 24, 20256.85007.01006.79006.90006.9000292,500
Feb 21, 20256.96007.03006.78006.80006.8000453,900
Feb 20, 20257.19007.21006.81006.91006.9100347,600
Feb 19, 20257.15007.28007.05007.24007.2400129,300
Feb 18, 20257.14007.23007.04007.21007.2100212,800
Feb 14, 20257.33007.38007.10007.20007.2000252,300
Feb 13, 20257.19007.46007.16007.17007.1700412,500
Feb 12, 20257.26007.29006.97007.14007.1400183,300
Feb 11, 20257.13007.42007.04007.33007.3300340,100
Feb 10, 20257.05007.19006.88007.17007.1700235,000
Feb 7, 20256.81007.32006.78007.02007.0200326,500
Feb 6, 20256.98007.07006.78006.86006.8600236,200
Feb 5, 20256.93007.02006.69006.97006.9700328,200
Feb 4, 20257.20007.30006.75006.93006.9300436,100
Feb 3, 20256.99007.27006.91007.18007.1800725,300
Jan 31, 20256.12007.23006.05007.11007.11002,367,500
Jan 30, 20256.10006.25005.95006.16006.1600222,000
Jan 29, 20256.08006.09005.90005.98005.9800195,800
Jan 28, 20256.09006.16005.98006.10006.1000186,900
Jan 27, 20255.93006.12005.89006.09006.0900193,800
Jan 24, 20255.86006.03005.86005.98005.9800181,700
Jan 23, 20255.93005.99005.87005.91005.9100202,900
Jan 22, 20256.20006.22005.93005.95005.9500245,300
Jan 21, 20256.10006.22005.98006.19006.1900329,400
Jan 17, 20256.42006.45006.05006.05006.0500376,400
Jan 16, 20256.34006.44006.30006.37006.3700259,000
Jan 15, 20256.29006.47006.25006.36006.3600190,500
Jan 14, 20256.35006.41006.13006.13006.1300190,300
Jan 13, 20255.97006.35005.75006.31006.3100597,600
Jan 10, 20256.00006.22005.98006.00006.0000433,900
Jan 8, 20256.86006.86005.96006.13006.1300891,500
Jan 7, 20257.00007.07006.75006.89006.8900646,800
Jan 6, 20256.82007.07006.64007.00007.0000526,800
Jan 3, 20256.93006.97006.74006.83006.8300307,500
Jan 2, 20256.52006.94006.50006.90006.9000627,600
Dec 31, 20246.30006.53006.22006.46006.4600500,400
Dec 30, 20246.04006.27006.01006.23006.2300279,500
Dec 27, 20246.03006.19005.99006.10006.1000226,500
Dec 26, 20245.71006.12005.68006.09006.0900207,200
Dec 24, 20245.65005.79005.64005.75005.7500199,100
Dec 23, 20246.06006.07005.74005.74005.7400398,500
Dec 20, 20245.97006.31005.76006.06006.0600699,400
Dec 19, 20246.01006.19005.97006.10006.1000343,000
Dec 18, 20246.44006.44005.96006.00006.0000430,100
Dec 17, 20246.42006.49006.20006.34006.3400236,400
Dec 16, 20246.19006.43006.10006.40006.4000206,000
Dec 13, 20246.19006.30006.09006.10006.1000147,300
Dec 12, 20246.51006.51006.10006.23006.2300202,500
Dec 11, 20246.42006.60006.24006.47006.4700523,700
Dec 10, 20246.09006.32006.01006.26006.2600610,400
Dec 9, 20246.68006.71006.08006.14006.1400426,200
Dec 6, 20246.97007.00006.69006.74006.7400286,900
Dec 5, 20246.91007.09006.84006.99006.9900308,000
Dec 4, 20246.84006.99006.72006.87006.8700294,800
Dec 3, 20246.81006.90006.74006.84006.8400404,100
Dec 2, 20246.91006.91006.69006.80006.8000291,000
Nov 29, 20246.97007.05006.79006.89006.8900340,300
Nov 27, 20246.96007.05006.82006.95006.9500437,000
Nov 26, 20246.88006.94006.59006.93006.9300641,800
Nov 25, 20247.16007.16006.79006.88006.8800736,300
Nov 22, 20246.58007.07006.51007.03007.03001,228,900
Nov 21, 20246.63006.69006.44006.58006.5800507,900
Nov 20, 20246.61006.63006.28006.60006.60001,083,800
Nov 19, 20246.59006.65006.36006.58006.58001,777,600
Nov 18, 20246.27006.82006.23006.55006.55003,564,200
Nov 15, 20246.03006.11005.58006.03006.03001,362,800
Nov 14, 20245.03006.12005.03005.98005.98002,878,200
Nov 13, 20244.84004.95004.77004.91004.9100638,100
Nov 12, 20244.62004.84004.59004.82004.8200846,100
Nov 11, 20244.52004.72004.51004.65004.6500566,000
Nov 8, 20244.35004.52004.28004.49004.4900468,300
Nov 7, 20244.28004.30004.10004.21004.2100275,400
Nov 6, 20244.25004.44004.15004.31004.3100488,200
Nov 5, 20243.78004.00003.75003.99003.9900205,400
Nov 4, 20244.10004.13003.81003.82003.8200267,600
Nov 1, 20243.99004.13003.98004.12004.1200274,300
Oct 31, 20243.90004.00003.80003.94003.9400208,500
Oct 30, 20243.85003.90003.82003.89003.8900115,200
Oct 29, 20243.78003.94003.73003.84003.8400188,500
Oct 28, 20243.77003.94003.76003.78003.7800166,200
Oct 25, 20243.80003.80003.40003.75003.7500681,700
Oct 24, 20243.73003.79003.70003.77003.7700112,900
Oct 23, 20243.75003.78003.67003.73003.7300114,800
Oct 22, 20243.80003.81003.68003.79003.7900224,500
Oct 21, 20243.93003.94003.80003.84003.8400152,600
Oct 18, 20243.92003.95003.85003.93003.9300141,300
Oct 17, 20243.95003.99003.87003.90003.9000119,800
Oct 16, 20243.81004.00003.79003.96003.9600242,800
Oct 15, 20243.78003.90003.72003.76003.7600237,000
Oct 14, 20243.51003.79003.49003.76003.7600283,600
Oct 11, 20243.43003.54003.43003.51003.5100196,800
Oct 10, 20243.31003.44003.29003.43003.4300214,600
Oct 9, 20243.38003.47003.29003.34003.3400370,100
Oct 8, 20243.43003.50003.34003.40003.4000225,700
Oct 7, 20243.68003.71003.28003.45003.4500377,200
Oct 4, 20243.59003.74003.58003.69003.6900321,300
Oct 3, 20243.49003.56003.49003.53003.5300167,000
Oct 2, 20243.46003.56003.46003.52003.5200242,100
Oct 1, 20243.56003.57003.42003.46003.4600273,200
Sep 30, 20243.57003.67003.55003.57003.5700203,100
Sep 27, 20243.65003.69003.55003.58003.5800154,900
Sep 26, 20243.61003.73003.59003.60003.6000228,500
Sep 25, 20243.70003.71003.53003.58003.5800284,400
Sep 24, 20243.62003.76003.62003.73003.7300144,100
Sep 23, 20243.69003.72003.56003.63003.6300286,200
Sep 20, 20243.83003.88003.72003.72003.7200551,100
Sep 19, 20243.74003.88003.69003.85003.8500377,000
Sep 18, 20243.60003.82003.57003.63003.6300305,400
Sep 17, 20243.68003.75003.61003.61003.6100232,100
Sep 16, 20243.62003.69003.58003.65003.6500339,300
Sep 13, 20243.46003.63003.42003.59003.5900364,600
Sep 12, 20243.42003.48003.35003.43003.4300236,900
Sep 11, 20243.38003.47003.22003.42003.4200372,300
Sep 10, 20243.30003.44003.22003.41003.4100367,300
Sep 9, 20243.34003.45003.25003.31003.3100419,000
Sep 6, 20243.43003.46003.29003.33003.3300398,200
Sep 5, 20243.56003.58003.39003.45003.4500277,400
Sep 4, 20243.62003.76003.54003.55003.5500370,000
Sep 3, 20243.90003.96003.54003.63003.6300463,300
Aug 30, 20243.87003.94003.80003.92003.9200352,000
Aug 29, 20243.79003.91003.74003.89003.8900356,300
Aug 28, 20243.87003.91003.64003.78003.7800495,500
Aug 27, 20243.79003.91003.75003.88003.8800188,300
Aug 26, 20243.88003.88003.80003.82003.8200218,700
Aug 23, 20243.70003.87003.69003.83003.8300255,400
Aug 22, 20243.76003.81003.65003.69003.6900227,100
Aug 21, 20243.86003.91003.75003.75003.7500337,700
Aug 20, 20243.85003.89003.82003.85003.8500238,400
Aug 19, 20243.85003.92003.84003.86003.8600227,500
Aug 16, 20243.72003.92003.72003.87003.8700282,800
Aug 15, 20243.80003.90003.73003.74003.7400353,900
Aug 14, 20243.61003.78003.56003.71003.7100531,600
Aug 13, 20243.66003.74003.55003.62003.6200522,900
Aug 12, 20243.84003.90003.62003.65003.6500448,200
Aug 9, 20243.96003.98003.75003.82003.8200523,100
Aug 8, 20243.75004.05003.75003.96003.9600573,200
Aug 7, 20243.78003.96003.65003.75003.75001,253,400
Aug 6, 20244.16004.17003.89004.06004.0600975,000
Aug 5, 20244.02004.16003.93004.16004.1600954,000
Aug 2, 20244.05004.32003.97004.22004.2200798,400
Aug 1, 20244.42004.48004.10004.13004.1300853,100
Jul 31, 20244.41004.56004.34004.40004.4000790,700
Jul 30, 20244.37004.45004.30004.36004.3600647,600
Jul 29, 20244.80004.82004.37004.38004.3800871,300
Jul 26, 20244.49004.82004.46004.77004.7700839,400
Jul 25, 20244.50004.56004.40004.41004.4100569,100
Jul 24, 20244.69004.75004.45004.49004.49001,192,100
Jul 23, 20244.70004.73004.52004.70004.70001,124,800
Jul 22, 20244.60004.79004.55004.66004.66001,533,700
Jul 19, 20244.80004.90004.51004.55004.55001,140,500
Jul 18, 20245.04005.27004.78004.79004.7900684,600
Jul 17, 20245.04005.21004.84005.08005.08001,063,100
Jul 16, 20245.16005.22004.93005.06005.0600771,200
Jul 15, 20245.05005.31005.03005.08005.08001,017,400
Jul 12, 20245.23005.29004.96005.01005.0100916,300
Jul 11, 20245.28005.38005.15005.17005.17001,002,700
Jul 10, 20245.55005.60005.17005.19005.1900645,300
Jul 9, 20245.25005.72005.21005.54005.5400751,500
Jul 8, 20245.53005.58005.24005.26005.2600329,800
Jul 5, 20245.30005.55005.27005.46005.4600472,400
Jul 3, 20245.22005.37005.12005.35005.3500182,000
Jul 2, 20245.26005.30005.02005.19005.1900787,800
Jul 1, 20245.49005.52005.27005.29005.2900340,100
Jun 28, 20245.54005.64005.40005.49005.4900530,100
Jun 27, 20245.41005.52005.33005.50005.5000245,100
Jun 26, 20245.26005.39005.10005.39005.3900244,700
Jun 25, 20245.50005.50005.27005.27005.2700224,300
Jun 24, 20245.53005.59005.46005.50005.5000161,900
Jun 21, 20245.58005.66005.50005.50005.5000561,100
Jun 20, 20245.53005.64005.49005.61005.6100369,400
Jun 18, 20245.52005.58005.36005.57005.5700268,900
Jun 17, 20245.48005.57005.34005.55005.5500209,700
Jun 14, 20245.55005.69005.25005.52005.5200538,400
Jun 13, 20245.70005.87005.49005.69005.6900940,400
Jun 12, 20245.31005.42005.23005.33005.3300335,800
Jun 11, 20245.22005.25005.10005.17005.1700233,000
Jun 10, 20245.35005.40005.21005.26005.2600481,600
Jun 7, 20245.50005.52005.29005.40005.4000393,400
Jun 6, 20245.74005.74005.51005.53005.5300245,600
Jun 5, 20245.73005.77005.59005.71005.7100217,300
Jun 4, 20245.54005.71005.54005.68005.6800417,400
Jun 3, 20245.74005.74005.51005.56005.5600245,900
May 31, 20245.60005.70005.46005.65005.6500359,400
May 30, 20245.71005.76005.59005.70005.7000274,200
May 29, 20245.54005.80005.54005.67005.6700288,700
May 28, 20245.60005.72005.48005.62005.6200376,400
May 24, 20245.63005.71005.55005.59005.5900269,900
May 23, 20245.79005.86005.56005.60005.6000392,500
May 22, 20245.88005.99005.77005.80005.8000277,500
May 21, 20245.85005.95005.76005.86005.8600304,300
May 20, 20246.02006.06005.86005.88005.8800331,500
May 17, 20245.95006.00005.89006.00006.0000241,000
May 16, 20245.99006.03005.90005.93005.9300306,400
May 15, 20246.12006.19005.96005.96005.9600255,400
May 14, 20246.08006.22005.93006.06006.0600286,200
May 13, 20246.10006.22005.96005.96005.9600627,900
May 10, 20246.74006.74006.13006.15006.1500783,100
May 9, 20246.84006.85006.64006.72006.7200403,500
May 8, 20246.66006.85006.63006.78006.7800306,300
May 7, 20246.62006.87006.62006.65006.6500341,300
May 6, 20246.45006.65006.45006.57006.5700201,000
May 3, 20246.65006.65006.36006.38006.3800209,500

Related Tickers

AGO Assured Guaranty Ltd.
90.18
+3.05%
 
RDN Radian Group Inc.
33.83
+3.90%
 
JRVR James River Group Holdings, Ltd.
4.7900
+0.42%
 
MTG MGIC Investment Corporation
26.10
+3.12%
 
AMBC Ambac Financial Group, Inc.
8.18
+2.25%
 
ACT Enact Holdings, Inc.
37.32
+2.05%
 
AXS AXIS Capital Holdings Limited
99.88
+2.53%
 
NMIH NMI Holdings, Inc.
37.62
+3.41%
 
RYAN Ryan Specialty Holdings, Inc.
66.87
+3.18%
 
FNF Fidelity National Financial, Inc.
65.01
+2.47%