MBI

MBIA Inc

$8.96 0.03 (0.33%)
16:35 EDT MBI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -0.64
Market Cap:       810.71M
EPS:       -14.07
Volume:       836,100
Day's Range:       8.94 - 9.12
52wk Range:       7.95 - 11.62
Previous Close:       45.10
Historical Data for MBI
Date Open High Low Volume Close Change %
05/01/03 44.58 45.33 44.32 655,700 45.10 0.40   0.89%
04/30/03 44.20 45.28 43.90 756,800 44.70 0.38   0.86%
04/29/03 44.40 44.53 44.01 634,200 44.32 0.34   0.77%
04/28/03 43.20 44.12 43.12 580,100 43.98 0.84   1.95%
04/25/03 43.50 43.80 42.80 520,700 43.14 -0.53   -1.21%
04/24/03 44.62 44.62 43.30 566,500 43.67 -0.95   -2.13%
04/23/03 44.70 44.73 44.00 1,108,900 44.62 -0.08   -0.18%
04/22/03 42.88 44.70 42.75 1,473,300 44.70 1.71   3.98%
04/21/03 43.09 43.36 42.82 459,100 42.99 -0.21   -0.49%
04/17/03 42.46 43.24 42.38 821,300 43.20 0.75   1.77%
04/16/03 43.60 43.81 42.20 791,200 42.45 -1.05   -2.41%
04/15/03 42.72 44.10 42.49 925,600 43.50 0.78   1.83%
04/14/03 41.45 42.72 41.45 726,700 42.72 1.52   3.69%
04/11/03 41.30 41.82 41.10 699,900 41.20 0.50   1.23%
04/10/03 40.60 40.75 40.15 590,500 40.70 0.11   0.27%
04/09/03 40.99 41.73 40.58 880,100 40.59 -0.47   -1.14%
04/08/03 41.30 41.30 40.72 947,100 41.06 -0.03   -0.07%
04/07/03 42.60 42.68 41.05 806,500 41.09 0.04   0.10%
04/04/03 40.41 41.28 40.41 649,000 41.05 0.65   1.61%
04/03/03 40.90 41.05 40.30 774,500 40.40 -0.36   -0.88%
04/02/03 40.10 41.40 40.08 852,500 40.76 1.49   3.79%
04/01/03 38.80 39.47 38.61 762,400 39.27 0.63   1.63%
03/31/03 38.70 39.30 38.22 733,500 38.64 -0.54   -1.38%
03/28/03 39.36 39.71 38.79 723,200 39.18 -0.23   -0.58%
03/27/03 38.80 39.89 38.53 792,500 39.41 0.08   0.20%
03/26/03 39.40 39.63 38.94 626,800 39.33 -0.06   -0.15%
03/25/03 39.16 39.75 38.89 1,034,000 39.39 0.31   0.79%
03/24/03 40.67 40.68 39.02 1,389,400 39.08 -1.59   -3.91%
03/21/03 40.15 40.71 39.55 1,023,400 40.67 1.12   2.83%
03/20/03 39.57 39.70 38.76 959,100 39.55 -0.18   -0.45%
03/19/03 39.05 39.90 39.04 725,000 39.73 0.68   1.74%
03/18/03 38.90 39.91 38.80 1,156,200 39.05 0.47   1.22%
03/17/03 36.26 38.64 35.95 1,304,600 38.58 2.36   6.52%
03/14/03 35.70 36.70 35.51 684,500 36.22 0.61   1.71%
03/13/03 34.88 35.67 34.81 1,611,100 35.61 0.97   2.80%
03/12/03 35.26 35.40 34.14 1,830,600 34.64 -0.71   -2.01%
03/11/03 35.58 36.07 35.32 1,027,200 35.35 -0.14   -0.39%
03/10/03 37.20 37.20 35.29 1,029,500 35.49 -1.70   -4.57%
03/07/03 36.82 37.28 36.45 745,400 37.19 0.11   0.30%
03/06/03 36.98 37.20 36.54 785,700 37.08 0.00   0.00%
03/05/03 37.00 37.59 36.79 854,600 37.08 0.30   0.82%
03/04/03 37.32 37.36 36.68 651,100 36.78 -0.64   -1.71%
03/03/03 38.24 38.60 36.33 1,069,600 37.42 -0.71   -1.86%
02/28/03 36.90 38.47 36.80 1,789,400 38.13 1.63   4.47%
02/27/03 36.42 36.85 36.00 1,198,300 36.50 0.51   1.42%
02/26/03 36.35 36.43 35.55 984,300 35.99 -0.56   -1.53%
02/25/03 36.25 36.69 35.71 667,400 36.55 0.07   0.19%
02/24/03 37.25 37.25 36.19 562,100 36.48 -0.79   -2.12%
02/21/03 37.04 37.40 36.63 895,800 37.27 0.32   0.87%
02/20/03 37.75 38.05 36.95 775,900 36.95 -0.94   -2.48%
02/19/03 38.35 38.35 37.37 699,600 37.89 -0.46   -1.20%
02/18/03 37.44 38.45 37.39 846,000 38.35 1.11   2.98%
02/14/03 36.70 37.24 36.10 993,500 37.24 0.64   1.75%
02/13/03 36.78 37.30 36.00 882,300 36.60 -0.09   -0.25%
02/12/03 37.76 37.87 36.62 1,382,200 36.69 -1.07   -2.83%
02/11/03 38.34 38.85 37.62 996,300 37.76 -0.38   -1.00%
02/10/03 37.86 38.37 37.60 956,000 38.14 0.29   0.77%
02/07/03 38.75 38.75 37.73 1,084,700 37.85 -0.20   -0.53%
02/06/03 39.15 39.21 37.80 1,684,600 38.05 -1.09   -2.78%
02/05/03 39.10 40.08 39.10 1,235,200 39.14 0.41   1.06%
02/04/03 38.00 38.80 37.57 2,272,200 38.73 -1.51   -3.75%

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!