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:       9.58
Historical Data for MBI
Date Open High Low Volume Close Change %
04/30/10 10.09 10.13 9.49 8,412,918 9.58 -0.61   -5.99%
04/29/10 10.14 10.37 9.55 13,625,735 10.19 0.23   2.31%
04/28/10 9.87 10.41 9.86 12,972,363 9.96 0.05   0.50%
04/27/10 10.53 10.83 9.79 2,680 9.91 -0.64   -6.07%
04/26/10 10.44 10.92 10.40 11,333,438 10.55 0.07   0.67%
04/23/10 10.23 10.70 9.93 14,115,629 10.48 0.48   4.80%
04/22/10 9.34 10.28 9.16 18,993,169 10.00 0.38   3.95%
04/21/10 9.65 10.08 9.55 6,163 9.62 0.06   0.63%
04/20/10 9.38 9.69 9.11 100 9.56 0.03   0.31%
04/19/10 8.75 9.73 8.72 28,806,828 9.53 0.66   7.44%
04/16/10 8.29 9.35 8.07 43,568,977 8.87 0.52   6.23%
04/15/10 7.97 8.47 7.95 15,641,294 8.35 0.41   5.16%
04/14/10 7.92 8.06 7.72 11,008,480 7.94 0.32   4.20%
04/13/10 8.41 8.52 7.53 27,188,420 7.62 -0.48   -5.93%
04/12/10 7.73 8.22 7.57 15,425,480 8.10 0.41   5.33%
04/09/10 8.05 8.29 7.65 21,099,968 7.69 0.14   1.85%
04/08/10 7.00 7.57 6.96 10,928,439 7.55 0.42   5.89%
04/07/10 7.22 7.49 6.95 10,721,848 7.13 -0.11   -1.52%
04/06/10 6.83 7.36 6.72 18,455,663 7.24 0.59   8.87%
04/05/10 6.56 6.80 6.39 7,809,619 6.65 0.29   4.56%
04/01/10 6.39 6.36 6.36 5,254,600 6.36 0.09   1.44%
03/31/10 5.98 6.46 5.91 8,454,297 6.27 0.32   5.38%
03/30/10 6.13 6.23 5.95 2,685,628 5.95 -0.13   -2.14%
03/29/10 6.08 6.12 5.95 3,823,550 6.08 0.19   3.23%
03/26/10 6.21 6.48 5.86 10,738,519 5.89 -0.22   -3.60%
03/25/10 6.47 6.55 6.10 12,861,345 6.11 -0.29   -4.53%
03/24/10 5.61 6.63 5.58 26,736,281 6.40 0.80   14.29%
03/23/10 5.79 5.79 5.58 4,216,463 5.60 -0.07   -1.23%
03/22/10 5.62 5.76 5.55 3,472,474 5.67 -0.01   -0.18%
03/19/10 6.02 6.05 5.68 3,560,375 5.68 -0.36   -5.96%
03/18/10 5.97 6.06 5.86 4,915,298 6.04 0.10   1.68%
03/17/10 5.79 6.11 5.79 5,933,580 5.94 0.19   3.30%
03/16/10 5.68 5.85 5.68 2,435,343 5.75 0.09   1.59%
03/15/10 5.56 5.68 5.56 2,610,715 5.66 -0.03   -0.53%
03/12/10 6.00 6.04 5.64 5,752,993 5.69 -0.27   -4.53%
03/11/10 5.80 6.05 5.71 5,672,073 5.96 0.08   1.36%
03/10/10 5.55 5.99 5.51 10,567,755 5.88 0.38   6.91%
03/09/10 5.20 5.60 5.11 9,833,379 5.50 0.24   4.56%
03/08/10 5.25 5.45 5.20 6,977,014 5.26 -0.02   -0.38%
03/05/10 5.11 5.39 4.97 14,229,060 5.28 0.23   4.55%
03/04/10 4.76 5.05 4.65 6,788,191 5.05 0.30   6.32%
03/03/10 4.80 4.90 4.75 4,330,010 4.75 -0.01   -0.21%
03/02/10 4.85 5.05 4.76 7,725,737 4.76 -0.04   -0.83%
03/01/10 4.87 4.90 4.76 3,792,462 4.80 -0.02   -0.41%
02/26/10 4.90 4.90 4.75 2,646,112 4.82 -0.05   -1.03%
02/25/10 4.80 4.88 4.72 3,581,784 4.87 -0.01   -0.20%
02/24/10 4.88 4.90 4.78 3,699,873 4.88 0.07   1.46%
02/23/10 5.05 5.23 4.80 13,919,499 4.81 -0.11   -2.24%
02/22/10 5.05 5.05 4.89 3,330,010 4.92 -0.08   -1.60%
02/19/10 4.96 5.10 4.93 4,078,381 5.00 -0.09   -1.77%
02/18/10 5.09 5.18 4.89 5,075,668 5.09 -0.02   -0.39%
02/17/10 5.14 5.22 5.06 5,119,522 5.11 0.06   1.19%
02/16/10 4.81 5.07 4.72 3,674,032 5.05 0.27   5.65%
02/12/10 4.76 4.78 4.78 5,664,300 4.78 -0.06   -1.24%
02/11/10 5.06 5.13 4.83 5,019,738 4.84 -0.25   -4.91%
02/10/10 5.05 5.13 4.99 3,509,396 5.09 0.05   0.99%
02/09/10 5.08 5.17 4.90 3,000,499 5.04 0.17   3.49%
02/08/10 4.88 5.19 4.79 3,986,240 4.87 0.06   1.25%
02/05/10 4.87 4.94 4.55 4,299,010 4.81 -0.02   -0.41%
02/04/10 5.09 5.09 4.83 3,559,289 4.83 -0.27   -5.29%
02/03/10 5.23 5.30 5.10 2,898,500 5.10 -0.19   -3.59%

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!