MBI

MBIA Inc

$8.99 0.04 (0.44%)
16:58 EDT MBI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -0.64
Market Cap:       813.43M
EPS:       -14.07
Volume:       1.20M
Day's Range:       8.90 - 9.10
52wk Range:       7.95 - 11.62
Previous Close:       58.89
Historical Data for MBI
Date Open High Low Volume Close Change %
04/30/04 59.75 59.91 58.88 404,200 58.89 -0.56   -0.94%
04/29/04 60.15 60.76 59.27 533,400 59.45 -0.84   -1.39%
04/28/04 60.45 60.65 59.79 497,300 60.29 -0.37   -0.61%
04/27/04 60.85 61.52 60.63 310,700 60.66 -0.04   -0.07%
04/26/04 61.43 62.07 60.60 494,500 60.70 -0.98   -1.59%
04/23/04 61.89 61.89 61.07 310,000 61.68 -0.17   -0.27%
04/22/04 60.40 62.61 60.40 616,000 61.85 1.24   2.05%
04/21/04 60.30 60.83 59.57 799,700 60.61 0.16   0.26%
04/20/04 61.61 62.15 60.44 423,800 60.45 -1.20   -1.95%
04/19/04 61.86 62.13 61.36 290,700 61.65 -0.41   -0.66%
04/16/04 61.37 62.17 61.10 476,900 62.06 1.03   1.69%
04/15/04 60.96 61.46 60.33 661,900 61.03 0.31   0.51%
04/14/04 61.89 61.95 60.36 989,600 60.72 -1.17   -1.89%
04/13/04 62.85 63.07 61.75 592,400 61.89 -1.09   -1.73%
04/12/04 63.07 63.57 62.98 312,000 62.98 0.14   0.22%
04/08/04 63.40 63.63 62.77 452,700 62.84 -0.13   -0.21%
04/07/04 63.91 63.91 62.96 556,700 62.97 -0.94   -1.47%
04/06/04 64.39 64.75 63.85 512,000 63.91 -0.95   -1.46%
04/05/04 64.29 64.86 64.22 422,900 64.86 0.57   0.89%
04/02/04 64.75 64.90 63.80 379,000 64.29 0.04   0.06%
04/01/04 63.20 64.43 62.70 682,500 64.25 1.55   2.47%
03/31/04 62.50 63.02 62.11 515,800 62.70 0.31   0.50%
03/30/04 62.35 62.66 61.93 386,600 62.39 -0.08   -0.13%
03/29/04 62.30 62.77 62.17 444,900 62.47 0.24   0.39%
03/26/04 62.40 62.61 62.11 466,100 62.23 0.00   0.00%
03/25/04 62.15 62.33 61.88 467,600 62.23 0.41   0.66%
03/24/04 61.85 62.49 61.68 636,200 61.82 -0.12   -0.19%
03/23/04 61.74 62.45 61.74 664,700 61.94 0.30   0.49%
03/22/04 62.05 62.25 61.10 750,600 61.64 -1.31   -2.08%
03/19/04 63.80 63.90 62.80 593,300 62.95 -1.02   -1.59%
03/18/04 63.60 64.09 63.41 573,200 63.97 -0.07   -0.11%
03/17/04 63.92 64.15 63.40 350,200 64.04 0.59   0.93%
03/16/04 63.15 63.72 63.06 651,100 63.45 0.71   1.13%
03/15/04 63.67 63.68 62.30 865,400 62.74 -0.94   -1.48%
03/12/04 65.35 65.40 62.00 3,482,900 63.68 -1.15   -1.77%
03/11/04 65.35 65.56 64.65 914,500 64.83 -0.48   -0.73%
03/10/04 66.59 66.65 65.10 423,500 65.31 -1.03   -1.55%
03/09/04 66.70 66.93 66.11 427,700 66.34 -0.32   -0.48%
03/08/04 66.63 67.30 66.63 300,800 66.66 -0.22   -0.33%
03/05/04 66.95 67.04 66.52 475,800 66.88 -0.22   -0.33%
03/04/04 67.05 67.23 66.73 328,100 67.10 -0.03   -0.04%
03/03/04 66.46 67.34 66.35 407,000 67.13 0.84   1.27%
03/02/04 66.20 67.00 66.20 441,500 66.29 -0.08   -0.12%
03/01/04 65.75 66.47 65.70 452,900 66.37 0.58   0.88%
02/27/04 65.16 65.95 65.01 734,700 65.79 0.64   0.98%
02/26/04 65.20 65.24 64.91 413,500 65.15 0.14   0.22%
02/25/04 64.61 65.10 64.61 300,100 65.01 0.15   0.23%
02/24/04 64.75 65.08 64.37 562,800 64.86 -0.27   -0.41%
02/23/04 65.47 65.47 64.76 432,400 65.13 -0.17   -0.26%
02/20/04 65.58 65.78 65.02 430,800 65.30 -0.28   -0.43%
02/19/04 65.37 65.93 65.31 597,000 65.58 0.21   0.32%
02/18/04 65.73 65.91 65.01 357,500 65.37 -0.46   -0.70%
02/17/04 65.00 66.02 64.85 475,900 65.83 0.93   1.43%
02/13/04 65.50 65.75 64.37 509,600 64.90 -0.44   -0.67%
02/12/04 65.31 65.64 65.15 352,500 65.34 -0.22   -0.34%
02/11/04 64.85 65.65 64.33 467,800 65.56 0.72   1.11%
02/10/04 64.70 64.98 64.47 274,700 64.84 0.14   0.22%
02/09/04 64.47 64.98 64.29 309,300 64.70 0.13   0.20%
02/06/04 64.20 64.58 64.05 407,900 64.57 0.48   0.75%
02/05/04 64.00 64.15 63.80 561,600 64.09 0.13   0.20%
02/04/04 63.98 64.00 63.40 661,200 63.96 -0.19   -0.30%
02/03/04 63.25 64.69 63.10 606,000 64.15 0.56   0.88%

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!