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:       12.07
Historical Data for MBI
Date Open High Low Volume Close Change %
05/01/14 12.08 12.31 11.94 2,066,816 12.07 -0.05   -0.41%
04/30/14 12.01 12.14 11.81 1,544,883 12.12 0.09   0.75%
04/29/14 11.81 12.05 11.81 2,714,837 12.03 0.26   2.21%
04/28/14 11.97 11.98 11.54 2,636,105 11.77 -0.15   -1.26%
04/25/14 12.07 12.13 11.86 2,015,606 11.92 -0.23   -1.89%
04/24/14 12.35 12.42 12.09 2,501,885 12.15 -0.15   -1.22%
04/23/14 12.44 12.51 12.21 2,636,180 12.30 -0.15   -1.20%
04/22/14 12.08 12.48 12.08 4,241,918 12.45 0.43   3.58%
04/21/14 12.07 12.16 11.89 2,162,671 12.02 0.05   0.42%
04/17/14 12.09 11.97 11.97 3,245,600 11.97 -0.17   -1.40%
04/16/14 12.36 12.42 12.01 3,477,751 12.14 -0.12   -0.98%
04/15/14 12.30 12.47 11.99 2,574,138 12.26 -0.04   -0.33%
04/14/14 12.79 12.97 12.20 3,084,369 12.30 -0.36   -2.84%
04/11/14 12.86 13.04 12.58 2,351,636 12.66 -0.39   -2.99%
04/10/14 13.52 13.55 13.00 2,605,126 13.05 -0.51   -3.76%
04/09/14 13.02 13.60 12.77 4,798,370 13.56 0.58   4.47%
04/08/14 12.86 13.02 12.66 2,250,376 12.98 0.11   0.85%
04/07/14 13.21 13.31 12.87 2,636,156 12.87 -0.39   -2.94%
04/04/14 13.74 13.76 13.24 1,798,531 13.26 -0.35   -2.57%
04/03/14 13.90 14.05 13.55 2,485,295 13.61 -0.29   -2.09%
04/02/14 13.92 13.99 13.81 1,549,823 13.90 -0.01   -0.07%
04/01/14 14.00 14.08 13.81 1,347,288 13.91 -0.08   -0.57%
03/31/14 13.95 14.00 13.86 1,859,007 13.99 0.16   1.16%
03/28/14 14.03 14.14 13.76 1,566,859 13.83 -0.03   -0.22%
03/27/14 13.97 14.15 13.77 1,758,714 13.86 -0.04   -0.29%
03/26/14 14.51 14.52 13.89 2,085,115 13.90 -0.49   -3.41%
03/25/14 14.56 14.72 14.37 1,246,935 14.39 -0.06   -0.42%
03/24/14 14.33 14.63 14.33 1,993,944 14.45 -0.10   -0.69%
03/21/14 14.59 14.71 14.48 2,482,154 14.55 0.00   0.00%
03/20/14 14.40 14.59 14.31 2,386,901 14.55 0.16   1.11%
03/19/14 14.76 14.79 14.30 2,968,848 14.39 -0.25   -1.71%
03/18/14 14.23 15.13 14.12 7,518,563 14.64 0.46   3.24%
03/17/14 14.16 14.58 14.08 2,775,739 14.18 0.07   0.50%
03/14/14 14.28 14.40 14.03 3,892,429 14.11 -0.21   -1.47%
03/13/14 14.70 14.79 14.26 2,655,711 14.32 -0.33   -2.25%
03/12/14 14.32 14.77 14.30 2,750,480 14.65 0.27   1.88%
03/11/14 14.60 14.72 14.33 3,384,169 14.38 -0.22   -1.51%
03/10/14 14.81 14.86 14.42 3,256,857 14.60 -0.24   -1.62%
03/07/14 15.17 15.18 14.71 2,774,789 14.84 -0.15   -1.00%
03/06/14 15.14 15.26 14.81 4,097,725 14.99 -0.09   -0.60%
03/05/14 14.80 15.13 14.61 5,982,061 15.08 0.24   1.62%
03/04/14 13.80 14.87 13.75 12,136,501 14.84 1.52   11.41%
03/03/14 13.43 13.50 13.04 3,360,645 13.32 -0.23   -1.70%
02/28/14 13.46 13.73 13.44 4,164,942 13.55 0.14   1.04%
02/27/14 13.17 13.51 12.97 3,527,464 13.41 0.24   1.82%
02/26/14 12.97 13.31 12.80 3,039,749 13.17 0.23   1.78%
02/25/14 12.84 13.15 12.70 2,731,763 12.94 0.12   0.94%
02/24/14 12.61 12.98 12.48 2,054,331 12.82 0.27   2.15%
02/21/14 12.45 12.62 12.41 1,393,662 12.55 0.11   0.88%
02/20/14 12.49 12.56 12.31 1,508,151 12.44 -0.03   -0.24%
02/19/14 12.55 12.87 12.38 2,824,842 12.47 -0.22   -1.73%
02/18/14 12.76 12.89 12.59 1,884,036 12.69 0.02   0.16%
02/14/14 12.67 12.67 12.67 2,407,700 12.67 0.00   0.00%
02/13/14 11.95 12.68 11.79 4,968,205 12.67 0.65   5.41%
02/12/14 12.29 12.47 11.99 1,692,508 12.02 -0.21   -1.72%
02/11/14 12.20 12.29 11.76 4,744,723 12.23 0.15   1.24%
02/10/14 11.61 12.20 11.61 4,372,294 12.08 0.38   3.25%
02/07/14 11.66 11.72 11.35 2,908,708 11.70 0.08   0.69%
02/06/14 11.50 11.89 11.43 3,029,985 11.62 0.15   1.31%
02/05/14 11.04 11.56 11.04 3,232,187 11.47 0.41   3.71%
02/04/14 11.31 11.46 10.86 3,002,062 11.06 -0.19   -1.69%

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!