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:       10.32
Historical Data for MBI
Date Open High Low Volume Close Change %
04/29/11 10.36 10.44 10.22 1,107,131 10.32 -0.03   -0.29%
04/28/11 10.11 10.49 10.07 1,734,896 10.35 0.18   1.77%
04/27/11 10.51 10.61 10.01 3,445,657 10.17 -0.34   -3.24%
04/26/11 10.96 10.97 10.49 2,811,342 10.51 -0.41   -3.75%
04/25/11 10.88 10.97 10.82 3,592,619 10.92 0.03   0.28%
04/21/11 10.59 10.95 10.38 5,011,374 10.89 0.34   3.22%
04/20/11 10.24 10.60 9.86 5,042,286 10.55 0.53   5.29%
04/19/11 10.09 10.21 9.90 1,866,698 10.02 -0.04   -0.40%
04/18/11 10.20 10.40 9.88 5,677,534 10.06 -0.42   -4.01%
04/15/11 10.20 10.90 9.89 17,595,962 10.48 1.55   17.36%
04/14/11 9.17 9.24 8.88 2,591,152 8.93 -0.30   -3.25%
04/13/11 9.38 9.48 9.18 1,921,783 9.23 -0.09   -0.97%
04/12/11 9.38 9.46 9.23 1,555,799 9.32 -0.16   -1.69%
04/11/11 9.56 9.67 9.41 2,127,838 9.48 -0.08   -0.84%
04/08/11 9.85 9.87 9.55 3,360,665 9.56 -0.21   -2.15%
04/07/11 9.90 9.98 9.76 2,759,548 9.77 -0.14   -1.41%
04/06/11 9.96 10.05 9.85 1,807,737 9.91 -0.01   -0.10%
04/05/11 10.13 10.16 9.87 2,487,307 9.92 -0.24   -2.36%
04/04/11 10.07 10.21 9.93 2,376,417 10.16 0.15   1.50%
04/01/11 10.14 10.23 9.96 1,447,257 10.01 -0.03   -0.30%
03/31/11 10.17 10.23 10.00 1,284,065 10.04 -0.15   -1.47%
03/30/11 10.44 10.48 10.14 2,267,536 10.19 -0.18   -1.74%
03/29/11 10.40 10.45 10.26 1,554,940 10.37 -0.02   -0.19%
03/28/11 10.40 10.51 10.38 1,728,255 10.39 0.01   0.10%
03/25/11 10.46 10.54 10.36 2,394,913 10.38 -0.07   -0.67%
03/24/11 10.59 10.60 10.36 1,820,017 10.45 -0.05   -0.48%
03/23/11 10.49 10.63 10.31 2,722,584 10.50 0.00   0.00%
03/22/11 10.64 10.71 10.47 1,998,412 10.50 -0.14   -1.32%
03/21/11 10.42 10.66 10.41 2,968,254 10.64 0.59   5.87%
03/18/11 9.99 10.17 9.82 3,267,825 10.05 0.24   2.45%
03/17/11 9.96 10.00 9.74 2,016,926 9.81 0.06   0.62%
03/16/11 10.05 10.22 9.70 3,000,957 9.75 -0.31   -3.08%
03/15/11 9.97 10.11 9.94 2,938,066 10.06 -0.01   -0.10%
03/14/11 10.15 10.18 9.90 2,843,494 10.07 -0.20   -1.95%
03/11/11 10.25 10.30 10.12 4,210,911 10.27 -0.03   -0.29%
03/10/11 10.69 10.70 10.27 3,602,159 10.30 -0.49   -4.54%
03/09/11 11.31 11.31 10.78 3,089,918 10.79 -0.46   -4.09%
03/08/11 11.18 11.36 10.93 3,452,187 11.25 0.21   1.90%
03/07/11 10.47 11.47 10.39 11,653,313 11.04 0.56   5.34%
03/04/11 10.79 10.88 10.28 4,559,397 10.48 -0.37   -3.41%
03/03/11 10.69 10.88 10.52 2,849,012 10.85 0.48   4.63%
03/02/11 10.92 11.06 10.16 9,895,643 10.37 -0.68   -6.15%
03/01/11 11.25 11.48 10.88 5,061,591 11.05 -0.16   -1.43%
02/28/11 11.39 11.51 11.04 2,927,163 11.21 -0.09   -0.80%
02/25/11 10.98 11.30 10.92 2,981,981 11.30 0.44   4.05%
02/24/11 10.88 11.20 10.62 3,641,592 10.86 -0.09   -0.82%
02/23/11 11.13 11.41 10.66 3,284,217 10.95 -0.10   -0.90%
02/22/11 11.85 11.99 11.00 6,971,782 11.05 -1.00   -8.30%
02/18/11 11.97 12.15 11.97 3,307,512 12.05 0.00   0.00%
02/17/11 11.97 12.20 11.72 3,226,752 12.05 0.02   0.17%
02/16/11 11.82 12.29 11.82 5,443,409 12.03 0.31   2.65%
02/15/11 11.31 12.03 11.31 6,121,443 11.72 0.39   3.44%
02/14/11 11.27 11.55 11.25 2,834,209 11.33 0.05   0.44%
02/11/11 11.20 11.67 11.11 5,413,148 11.28 0.26   2.36%
02/10/11 10.81 11.07 10.77 2,660,990 11.02 0.10   0.92%
02/09/11 11.10 11.24 10.77 3,069,447 10.92 -0.22   -1.97%
02/08/11 10.94 11.29 10.81 3,654,934 11.14 0.09   0.81%
02/07/11 10.83 11.20 10.64 4,722,057 11.05 0.28   2.60%
02/04/11 10.72 10.90 10.72 2,204,213 10.77 0.01   0.09%
02/03/11 10.62 10.95 10.62 3,017,050 10.76 -0.05   -0.46%

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!