MBI

MBIA Inc

$9.01 0.02 (0.22%)
11:28 EDT MBI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -0.64
Market Cap:       815.24M
EPS:       -14.07
Volume:       318,048
Day's Range:       8.90 - 9.06
52wk Range:       7.95 - 11.62
Previous Close:       54.15
Historical Data for MBI
Date Open High Low Volume Close Change %
05/01/02 53.85 54.73 53.26 2,660,000 54.15 0.22   0.41%
04/30/02 53.30 54.50 53.27 457,600 53.93 0.79   1.49%
04/29/02 53.70 53.80 53.14 469,000 53.14 -0.38   -0.71%
04/26/02 54.25 54.40 53.49 455,300 53.52 -0.65   -1.20%
04/25/02 54.60 54.75 54.06 665,100 54.17 -0.68   -1.24%
04/24/02 55.34 55.34 54.70 721,000 54.85 -0.24   -0.44%
04/23/02 55.60 55.85 55.00 376,700 55.09 -0.29   -0.52%
04/22/02 55.68 56.07 55.35 397,000 55.38 -0.12   -0.22%
04/19/02 55.19 55.85 55.02 279,800 55.50 0.31   0.56%
04/18/02 55.50 56.00 54.96 376,200 55.19 -0.35   -0.63%
04/17/02 55.40 55.99 55.00 281,000 55.54 0.66   1.20%
04/16/02 54.25 55.40 54.24 753,000 54.88 0.78   1.44%
04/15/02 54.35 54.50 53.53 494,100 54.10 -0.39   -0.72%
04/12/02 54.06 54.89 53.81 378,800 54.49 0.54   1.00%
04/11/02 54.95 55.10 53.95 648,600 53.95 -1.71   -3.07%
04/10/02 55.22 55.80 54.99 524,100 55.66 0.51   0.92%
04/09/02 54.80 55.24 54.40 3,520,000 55.15 0.40   0.73%
04/08/02 54.25 55.30 54.10 562,600 54.75 -0.06   -0.11%
04/05/02 53.93 55.10 53.85 422,900 54.81 0.81   1.50%
04/04/02 52.75 54.31 52.75 561,400 54.00 1.25   2.37%
04/03/02 52.91 53.26 52.33 1,168,200 52.75 -0.15   -0.28%
04/02/02 54.00 55.35 52.90 1,429,300 52.90 -1.20   -2.22%
04/01/02 54.44 54.45 53.62 423,800 54.10 -0.59   -1.08%
03/29/02 54.25 55.00 54.05 684,200 54.69 0.00   0.00%
03/28/02 54.25 55.00 54.05 684,200 54.69 0.69   1.28%
03/27/02 52.95 54.70 52.70 1,353,800 54.00 1.07   2.02%
03/26/02 52.00 53.55 52.00 863,100 52.93 -0.10   -0.19%
03/25/02 53.40 53.74 52.85 460,600 53.03 -0.84   -1.56%
03/22/02 54.19 54.19 53.41 597,500 53.87 -0.34   -0.63%
03/21/02 54.41 54.55 53.60 1,061,300 54.21 -0.75   -1.36%
03/20/02 56.36 56.36 54.90 1,110,900 54.96 -1.65   -2.91%
03/19/02 57.50 57.90 56.00 741,900 56.61 -0.92   -1.60%
03/18/02 58.16 58.36 57.25 499,400 57.53 -1.11   -1.89%
03/15/02 58.61 59.40 58.25 635,900 58.64 0.04   0.07%
03/14/02 56.80 58.90 56.78 1,004,300 58.60 1.83   3.22%
03/13/02 56.50 56.99 56.10 376,300 56.77 0.05   0.09%
03/12/02 56.48 56.75 55.93 498,300 56.72 -0.01   -0.02%
03/11/02 56.80 56.95 56.37 499,300 56.73 -0.46   -0.80%
03/08/02 57.70 57.79 56.90 659,300 57.19 -0.49   -0.85%
03/07/02 58.50 58.52 57.11 2,330,000 57.68 -1.28   -2.17%
03/06/02 58.65 59.20 58.40 535,800 58.96 0.06   0.10%
03/05/02 59.64 59.64 58.13 835,800 58.90 -0.75   -1.26%
03/04/02 59.50 60.11 59.30 718,300 59.65 0.80   1.36%
03/01/02 58.35 59.10 57.90 502,000 58.85 0.40   0.68%
02/28/02 58.45 59.19 58.10 513,200 58.45 0.24   0.41%
02/27/02 57.75 58.74 57.55 553,700 58.21 1.01   1.77%
02/26/02 56.83 57.70 56.60 488,700 57.20 0.62   1.10%
02/25/02 55.60 56.98 55.45 342,800 56.58 0.83   1.49%
02/22/02 54.70 56.15 54.50 784,800 55.75 0.48   0.87%
02/21/02 56.00 56.05 55.23 457,400 55.27 -0.87   -1.55%
02/20/02 55.20 56.30 54.45 390,200 56.14 0.79   1.43%
02/19/02 55.76 56.00 55.21 442,500 55.35 -0.55   -0.98%
02/18/02 55.35 56.00 54.70 461,900 55.90 0.00   0.00%
02/15/02 55.35 56.00 54.70 456,900 55.90 0.01   0.02%
02/14/02 55.84 56.30 54.80 319,000 55.89 0.30   0.54%
02/13/02 54.55 55.80 54.20 660,600 55.59 1.29   2.38%
02/12/02 54.80 54.85 54.00 455,000 54.30 -0.50   -0.91%
02/11/02 54.00 54.88 53.95 404,200 54.80 0.80   1.48%
02/08/02 53.06 54.00 52.80 235,800 54.00 1.19   2.25%
02/07/02 52.75 53.05 52.30 349,500 52.81 0.10   0.19%
02/06/02 52.40 53.35 51.97 494,200 52.71 0.65   1.25%
02/05/02 52.37 53.04 51.10 530,200 52.06 -0.64   -1.21%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!