MBI

MBIA Inc

$8.98 0.02 (0.17%)
14:30 EDT MBI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -0.64
Market Cap:       812.07M
EPS:       -14.07
Volume:       373,863
Day's Range:       8.97 - 9.12
52wk Range:       7.95 - 11.62
Previous Close:       10.45
Historical Data for MBI
Date Open High Low Volume Close Change %
05/01/12 10.05 10.65 10.05 2,932,820 10.45 0.37   3.67%
04/30/12 10.10 10.12 9.90 1,238,387 10.08 -0.05   -0.49%
04/27/12 10.20 10.20 9.85 1,786,524 10.13 -0.04   -0.39%
04/26/12 10.07 10.20 9.98 1,080,960 10.17 0.13   1.29%
04/25/12 9.90 10.08 9.74 1,636,593 10.04 0.23   2.34%
04/24/12 9.48 9.82 9.41 3,784,739 9.81 0.36   3.81%
04/23/12 9.46 9.66 9.39 1,945,051 9.45 -0.16   -1.66%
04/20/12 10.04 10.15 9.57 3,014,823 9.61 -0.40   -4.00%
04/19/12 10.07 10.15 9.87 2,170,229 10.01 -0.05   -0.50%
04/18/12 10.02 10.14 9.83 1,689,708 10.06 -0.06   -0.59%
04/17/12 10.15 10.28 10.05 1,540,928 10.12 0.01   0.10%
04/16/12 10.29 10.31 9.93 1,821,894 10.11 -0.06   -0.59%
04/13/12 10.20 10.55 9.95 4,280,410 10.17 -0.11   -1.07%
04/12/12 9.40 10.38 9.33 7,197,238 10.28 1.21   13.34%
04/11/12 9.04 9.19 8.87 1,935,934 9.07 0.22   2.49%
04/10/12 9.33 9.40 8.85 3,192,510 8.85 -0.51   -5.45%
04/09/12 9.28 9.45 9.28 1,716,721 9.36 -0.12   -1.27%
04/05/12 9.55 9.72 9.47 1,130,706 9.48 -0.09   -0.94%
04/04/12 9.56 9.75 9.49 1,729,006 9.57 -0.14   -1.44%
04/03/12 10.10 10.17 9.69 2,043,389 9.71 -0.38   -3.77%
04/02/12 9.78 10.20 9.67 3,371,771 10.09 0.29   2.96%
03/30/12 10.02 10.04 9.76 2,163,872 9.80 -0.15   -1.51%
03/29/12 10.08 10.13 9.73 3,167,440 9.95 -0.24   -2.36%
03/28/12 9.51 10.31 9.51 6,733,492 10.19 0.73   7.72%
03/27/12 9.80 9.89 9.42 3,202,277 9.46 -0.05   -0.53%
03/26/12 9.62 9.66 9.40 841,850 9.51 0.02   0.21%
03/23/12 9.39 9.56 9.26 2,189,433 9.49 0.15   1.61%
03/22/12 9.57 9.61 9.33 1,895,320 9.34 -0.36   -3.71%
03/21/12 9.77 9.86 9.48 3,247,590 9.70 -0.16   -1.62%
03/20/12 9.97 10.02 9.75 2,820,618 9.86 -0.22   -2.18%
03/19/12 10.04 10.28 10.00 2,109,060 10.08 0.07   0.70%
03/16/12 10.12 10.12 9.81 2,082,156 10.01 -0.13   -1.28%
03/15/12 10.10 10.43 9.98 3,598,437 10.14 0.41   4.21%
03/14/12 9.76 9.93 9.62 1,495,121 9.73 -0.20   -2.01%
03/13/12 9.50 9.94 9.45 2,252,202 9.93 0.51   5.41%
03/12/12 9.61 9.72 9.38 1,136,014 9.42 -0.19   -1.98%
03/09/12 9.59 9.74 9.45 2,407,537 9.61 -0.06   -0.62%
03/08/12 9.84 9.84 9.51 1,827,925 9.67 0.02   0.21%
03/07/12 9.98 9.98 9.63 2,836,270 9.65 -0.22   -2.23%
03/06/12 10.10 10.16 9.73 3,155,718 9.87 -0.37   -3.61%
03/05/12 10.26 10.55 10.17 2,681,373 10.24 0.01   0.10%
03/02/12 10.44 10.50 10.21 2,254,639 10.23 -0.16   -1.54%
03/01/12 10.58 10.91 10.06 6,066,890 10.39 -0.39   -3.62%
02/29/12 10.89 11.07 10.71 2,946,301 10.78 -0.14   -1.28%
02/28/12 11.34 11.36 10.84 3,595,295 10.92 -0.43   -3.79%
02/27/12 11.12 11.38 11.10 2,204,227 11.35 0.14   1.25%
02/24/12 11.60 11.64 11.21 1,526,039 11.21 -0.39   -3.36%
02/23/12 11.44 11.77 11.44 1,125,809 11.60 0.16   1.40%
02/22/12 11.70 11.85 11.37 1,409,174 11.44 -0.28   -2.39%
02/21/12 11.42 11.80 11.35 2,201,858 11.72 0.31   2.72%
02/17/12 11.73 11.80 11.36 2,238,706 11.41 -0.23   -1.98%
02/16/12 11.61 11.73 11.46 1,503,524 11.64 -0.04   -0.34%
02/15/12 11.94 12.00 11.62 1,565,121 11.68 -0.26   -2.18%
02/14/12 11.99 12.11 11.85 1,130,972 11.94 -0.13   -1.08%
02/13/12 12.10 12.22 11.95 1,769,246 12.07 0.15   1.26%
02/10/12 11.93 12.09 11.88 1,157,703 11.92 -0.09   -0.75%
02/09/12 12.19 12.29 11.96 2,220,247 12.01 -0.13   -1.07%
02/08/12 12.05 12.88 12.00 3,828,388 12.14 0.08   0.66%
02/07/12 12.10 12.23 11.94 2,571,234 12.06 -0.08   -0.66%
02/06/12 12.40 12.59 12.10 3,231,359 12.14 -0.34   -2.72%
02/03/12 12.86 12.93 12.21 5,299,000 12.48 -0.19   -1.50%

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!