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:       4.60
Historical Data for MBI
Date Open High Low Volume Close Change %
05/01/09 4.69 4.81 4.60 2,286,753 4.60 -0.13   -2.75%
04/30/09 4.92 4.95 4.58 3,462,007 4.73 -0.10   -2.07%
04/29/09 4.55 4.89 4.53 4,590,491 4.83 0.30   6.62%
04/28/09 4.50 4.74 4.35 2,674,118 4.53 -0.01   -0.22%
04/27/09 4.58 4.76 4.54 2,467,216 4.54 -0.10   -2.16%
04/24/09 4.71 4.77 4.51 4,071,403 4.64 -0.04   -0.85%
04/23/09 4.67 4.79 4.38 3,007,443 4.68 0.07   1.52%
04/22/09 4.59 4.91 4.30 4,855,316 4.61 -0.19   -3.96%
04/21/09 4.37 4.87 4.29 5,716,540 4.80 0.34   7.62%
04/20/09 5.27 5.27 4.45 4,453,710 4.46 -0.89   -16.64%
04/17/09 5.33 5.50 5.09 4,214,076 5.35 0.00   0.00%
04/16/09 5.48 5.50 5.15 3,890,175 5.35 -0.03   -0.56%
04/15/09 4.91 5.40 4.81 3,728,386 5.38 0.40   8.03%
04/14/09 5.19 5.46 4.96 4,454,163 4.98 -0.44   -8.12%
04/13/09 5.10 5.55 4.94 7,564,722 5.42 0.39   7.75%
04/09/09 4.89 5.07 4.80 5,604,127 5.03 0.41   8.87%
04/08/09 4.93 5.04 4.54 3,402,512 4.62 -0.19   -3.95%
04/07/09 4.92 5.08 4.75 2,945,571 4.81 -0.26   -5.13%
04/06/09 4.98 5.16 4.86 3,791,300 5.07 -0.11   -2.12%
04/03/09 4.93 5.35 4.73 3,789,026 5.18 0.25   5.07%
04/02/09 5.11 5.18 4.73 4,603,712 4.93 0.03   0.61%
04/01/09 4.40 4.90 4.38 3,488,990 4.90 0.32   6.99%
03/31/09 4.42 4.65 4.17 6,754,891 4.58 0.37   8.79%
03/30/09 4.71 4.75 4.20 5,459,631 4.21 -0.74   -14.95%
03/26/09 4.95 5.05 4.62 5,271,521 4.95 0.06   1.23%
03/25/09 4.95 5.14 4.39 5,546,739 4.89 -0.01   -0.20%
03/24/09 4.90 5.13 4.52 5,139,111 4.90 -0.15   -2.97%
03/23/09 4.56 5.05 4.55 6,078,087 5.05 0.90   21.69%
03/20/09 4.61 4.70 4.01 6,881,725 4.15 -0.71   -14.62%
03/19/09 5.25 5.35 4.42 6,855,851 4.86 -0.22   -4.33%
03/18/09 4.25 5.08 4.12 8,055,673 5.08 0.74   17.05%
03/17/09 4.04 4.34 3.87 5,097,919 4.34 0.30   7.43%
03/16/09 4.28 4.50 4.00 5,792,397 4.04 -0.21   -4.94%
03/13/09 4.00 4.25 3.84 0 4.25 0.30   7.59%
03/12/09 3.53 3.95 3.31 6,704,474 3.95 0.21   5.61%
03/11/09 3.71 3.96 3.49 8,060,221 3.74 0.12   3.31%
03/10/09 3.16 3.68 3.16 10,434,370 3.62 0.53   17.15%
03/09/09 2.64 3.13 2.55 9,150,218 3.09 0.56   22.13%
03/06/09 2.32 2.57 2.24 0 2.53 0.24   10.48%
03/05/09 2.80 2.80 2.17 11,183,321 2.29 -0.59   -20.49%
03/04/09 2.55 3.28 2.49 8,668,122 2.88 0.36   14.29%
03/02/09 2.62 2.76 2.43 8,466,850 2.52 -0.22   -8.03%
02/27/09 2.91 2.98 2.51 0 2.74 -0.26   -8.67%
02/26/09 3.43 3.49 2.96 7,605,273 3.00 -0.24   -7.41%
02/25/09 3.45 3.60 3.23 8,617,691 3.24 -0.20   -5.81%
02/24/09 3.40 3.47 3.29 8,185,638 3.44 0.01   0.29%
02/23/09 4.04 4.08 3.42 7,048,559 3.43 -0.57   -14.25%
02/20/09 3.71 4.09 3.56 0 4.00 0.16   4.17%
02/19/09 4.39 4.51 3.83 8,124,957 3.84 -0.67   -14.86%
02/18/09 4.84 4.93 3.51 28,785,442 4.51 1.03   29.60%
02/17/09 3.51 3.83 3.40 6,486,256 3.48 -0.48   -12.12%
02/13/09 3.85 4.17 3.80 0 3.96 -0.06   -1.49%
02/12/09 4.01 4.07 3.67 5,324,885 4.02 -0.05   -1.23%
02/11/09 4.08 4.26 3.89 4,012,104 4.07 0.06   1.50%
02/10/09 4.60 4.74 3.98 6,407,220 4.01 -0.65   -13.95%
02/09/09 4.73 4.78 4.53 3,801,424 4.66 -0.04   -0.85%
02/06/09 4.36 4.91 4.17 0 4.70 0.45   10.59%
02/05/09 3.88 4.41 3.76 5,069,734 4.25 0.39   10.10%
02/04/09 3.97 4.03 3.75 3,527,396 3.86 -0.06   -1.53%
02/03/09 3.85 4.03 3.73 4,320,343 3.92 0.11   2.89%

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!