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:       52.38
Historical Data for MBI
Date Open High Low Volume Close Change %
04/29/05 51.60 52.56 50.52 2,635,800 52.38 0.89   1.73%
04/28/05 51.79 52.30 51.33 1,191,600 51.49 -0.50   -0.96%
04/27/05 51.60 52.41 51.23 1,324,700 51.99 -0.06   -0.12%
04/26/05 52.70 52.96 52.04 1,012,600 52.05 -0.90   -1.70%
04/25/05 52.35 54.17 52.35 1,308,500 52.95 0.70   1.34%
04/22/05 52.50 52.79 51.94 2,108,100 52.25 -0.36   -0.68%
04/21/05 50.95 52.61 50.62 2,992,500 52.61 2.11   4.18%
04/20/05 52.93 52.94 50.31 5,576,300 50.50 -2.64   -4.97%
04/19/05 53.20 53.38 52.85 954,300 53.14 0.12   0.23%
04/18/05 52.85 53.17 52.55 1,698,500 53.02 0.06   0.11%
04/15/05 53.80 53.85 52.89 1,932,000 52.96 -0.83   -1.54%
04/14/05 54.58 54.66 53.75 2,033,400 53.79 -0.78   -1.43%
04/13/05 55.00 55.18 54.25 1,284,600 54.57 -0.83   -1.50%
04/12/05 54.16 56.09 54.01 1,563,200 55.40 1.03   1.89%
04/11/05 54.70 54.71 53.84 1,832,800 54.37 -0.52   -0.95%
04/08/05 54.66 55.09 54.02 2,600,700 54.89 0.36   0.66%
04/07/05 55.08 56.61 54.49 2,732,600 54.53 -0.55   -1.00%
04/06/05 53.05 55.23 52.60 4,668,000 55.08 1.78   3.34%
04/05/05 52.25 54.24 51.85 4,413,000 53.30 1.18   2.26%
04/04/05 51.00 53.40 49.07 11,065,500 52.12 0.00   0.00%
04/01/05 52.28 52.90 51.25 5,981,100 52.12 -0.16   -0.31%
03/31/05 56.29 56.29 52.10 8,381,800 52.28 -4.36   -7.70%
03/30/05 56.65 56.74 55.76 1,629,900 56.64 -0.01   -0.02%
03/29/05 57.25 57.55 56.23 929,800 56.65 -0.72   -1.26%
03/28/05 57.40 57.76 57.21 848,000 57.37 0.50   0.88%
03/24/05 57.49 57.82 56.87 856,800 56.87 -0.63   -1.10%
03/23/05 56.40 57.85 56.36 994,900 57.50 0.89   1.57%
03/22/05 57.85 58.97 56.55 824,500 56.61 -1.20   -2.08%
03/21/05 57.49 57.92 57.05 1,024,600 57.81 0.32   0.56%
03/18/05 58.20 58.23 56.85 1,426,500 57.49 -0.71   -1.22%
03/17/05 58.35 58.60 58.00 734,100 58.20 -0.35   -0.60%
03/16/05 58.50 58.80 57.61 1,092,100 58.55 -0.20   -0.34%
03/15/05 59.25 59.47 58.48 970,500 58.75 -0.24   -0.41%
03/14/05 58.49 59.02 58.28 875,500 58.99 0.48   0.82%
03/11/05 58.55 58.86 58.42 1,041,100 58.51 -0.13   -0.22%
03/10/05 59.04 59.14 58.28 1,980,300 58.64 -0.40   -0.68%
03/09/05 58.91 59.29 58.64 899,600 59.04 0.04   0.07%
03/08/05 59.00 59.30 58.55 1,684,500 59.00 -0.35   -0.59%
03/07/05 59.89 59.94 59.25 1,337,800 59.35 -0.44   -0.74%
03/04/05 59.80 60.30 59.44 803,100 59.79 0.67   1.13%
03/03/05 59.33 59.38 58.69 1,074,100 59.12 0.04   0.07%
03/02/05 58.50 59.20 58.08 959,700 59.08 0.38   0.65%
03/01/05 58.43 59.05 58.26 1,091,100 58.70 0.10   0.17%
02/28/05 59.23 59.30 58.52 1,563,300 58.60 -0.87   -1.46%
02/25/05 58.05 59.88 58.04 1,718,300 59.47 1.75   3.03%
02/24/05 57.14 57.77 56.84 1,250,800 57.72 0.56   0.98%
02/23/05 57.35 57.55 57.01 1,179,200 57.16 0.01   0.02%
02/22/05 58.00 58.01 57.15 923,500 57.15 -0.87   -1.50%
02/18/05 58.65 58.94 58.02 762,700 58.02 -0.54   -0.92%
02/17/05 58.85 58.91 58.18 631,400 58.56 -0.28   -0.48%
02/16/05 59.48 59.48 58.50 819,400 58.84 -0.69   -1.16%
02/15/05 59.60 59.81 59.30 687,200 59.53 -0.07   -0.12%
02/14/05 59.81 59.81 59.29 657,700 59.60 -0.21   -0.35%
02/11/05 59.30 59.95 58.91 991,800 59.81 0.42   0.71%
02/10/05 59.60 59.60 59.10 628,400 59.39 -0.11   -0.18%
02/09/05 60.25 60.65 59.41 679,600 59.50 -0.87   -1.44%
02/08/05 60.50 60.57 60.20 579,400 60.37 -0.15   -0.25%
02/07/05 60.35 60.63 59.90 672,700 60.52 0.44   0.73%
02/04/05 59.75 60.22 59.47 609,300 60.08 0.30   0.50%
02/03/05 60.00 60.20 59.46 1,165,600 59.78 -0.20   -0.33%

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!