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:       8.75
Historical Data for MBI
Date Open High Low Volume Close Change %
05/01/15 8.77 8.92 8.69 2,431,549 8.75 0.00   0.00%
04/30/15 9.10 9.11 8.68 3,823,679 8.75 -0.41   -4.48%
04/29/15 9.16 9.25 9.11 897,788 9.16 -0.03   -0.33%
04/28/15 9.11 9.23 9.05 1,827,365 9.19 0.08   0.88%
04/27/15 9.09 9.15 9.00 2,448,679 9.11 0.01   0.11%
04/24/15 9.06 9.23 9.00 1,461,606 9.10 0.04   0.44%
04/23/15 9.34 9.34 9.05 1,827,015 9.06 -0.28   -3.00%
04/22/15 9.34 9.42 9.19 905,497 9.34 0.04   0.43%
04/21/15 9.50 9.51 9.28 937,687 9.30 -0.17   -1.80%
04/20/15 9.60 9.68 9.45 1,015,308 9.47 -0.10   -1.04%
04/17/15 9.72 9.73 9.56 1,090,253 9.57 -0.20   -2.05%
04/16/15 9.66 9.98 9.64 2,090,342 9.77 0.12   1.24%
04/15/15 9.56 9.69 9.54 1,312,886 9.65 0.08   0.84%
04/14/15 9.67 9.70 9.56 1,050,708 9.57 -0.12   -1.24%
04/13/15 9.61 9.75 9.57 1,217,758 9.69 0.10   1.04%
04/10/15 9.50 9.64 9.48 908,951 9.59 0.06   0.63%
04/09/15 9.47 9.55 9.39 938,282 9.53 0.03   0.32%
04/08/15 9.53 9.65 9.49 1,074,726 9.50 -0.02   -0.21%
04/07/15 9.44 9.53 9.41 1,621,229 9.52 0.02   0.21%
04/06/15 9.37 9.52 9.34 1,171,568 9.50 0.03   0.32%
04/02/15 9.21 9.47 9.47 2,529,300 9.47 0.27   2.93%
04/01/15 9.45 9.55 9.18 2,285,043 9.20 -0.10   -1.08%
03/31/15 9.09 9.40 9.04 2,299,514 9.30 0.14   1.53%
03/30/15 8.63 9.21 8.62 2,634,237 9.16 0.56   6.51%
03/27/15 8.90 8.90 8.59 2,349,682 8.60 -0.30   -3.37%
03/26/15 9.20 9.20 8.88 1,439,674 8.90 -0.31   -3.37%
03/25/15 9.39 9.43 9.20 1,589,917 9.21 -0.21   -2.23%
03/24/15 9.47 9.55 9.31 2,085,748 9.42 0.02   0.21%
03/23/15 9.25 9.45 9.25 1,141,744 9.40 0.16   1.73%
03/20/15 9.27 9.27 9.11 1,420,035 9.24 0.06   0.65%
03/19/15 9.36 9.41 9.18 1,239,304 9.18 -0.20   -2.13%
03/18/15 9.23 9.45 9.18 910,264 9.38 0.13   1.41%
03/17/15 9.24 9.30 9.20 1,073,485 9.25 -0.05   -0.54%
03/16/15 9.40 9.44 9.23 1,268,398 9.30 -0.08   -0.85%
03/13/15 9.32 9.41 9.20 1,597,759 9.38 0.03   0.32%
03/12/15 9.13 9.38 9.10 1,510,479 9.35 0.23   2.52%
03/11/15 8.87 9.16 8.77 1,511,513 9.12 0.26   2.93%
03/10/15 8.94 9.01 8.80 1,687,099 8.86 -0.20   -2.21%
03/09/15 9.26 9.31 9.03 1,300,354 9.06 -0.19   -2.05%
03/06/15 9.36 9.48 9.22 1,416,351 9.25 -0.12   -1.28%
03/05/15 9.34 9.46 9.28 1,724,373 9.37 0.00   0.00%
03/04/15 9.28 9.39 9.05 3,366,530 9.37 0.09   0.97%
03/03/15 8.88 9.58 8.85 3,918,912 9.28 0.40   4.50%
03/02/15 9.00 9.24 8.76 2,707,244 8.88 -0.12   -1.33%
02/27/15 9.01 9.15 8.93 1,368,109 9.00 -0.04   -0.44%
02/26/15 9.05 9.18 8.94 1,855,431 9.04 -0.01   -0.11%
02/25/15 9.12 9.17 9.02 1,549,322 9.05 -0.10   -1.09%
02/24/15 8.65 9.17 8.64 2,655,760 9.15 0.45   5.17%
02/23/15 8.60 8.73 8.49 1,358,570 8.70 0.11   1.28%
02/20/15 8.48 8.67 8.43 1,139,598 8.59 0.09   1.06%
02/19/15 8.50 8.58 8.34 1,270,990 8.50 0.01   0.12%
02/18/15 8.63 8.65 8.49 1,576,662 8.49 -0.18   -2.08%
02/17/15 8.73 8.77 8.63 1,497,837 8.67 -0.05   -0.57%
02/13/15 8.50 8.72 8.72 1,507,500 8.72 0.17   1.99%
02/12/15 8.51 8.65 8.50 2,430,627 8.55 0.05   0.59%
02/11/15 8.40 8.52 8.34 1,225,547 8.50 0.10   1.19%
02/10/15 8.58 8.60 8.38 1,548,720 8.40 -0.16   -1.87%
02/09/15 8.67 8.86 8.56 2,269,918 8.56 -0.12   -1.38%
02/06/15 8.54 8.76 8.54 1,249,948 8.68 0.12   1.40%
02/05/15 8.42 8.59 8.41 1,186,832 8.56 0.15   1.78%
02/04/15 8.42 8.50 8.31 1,786,347 8.41 -0.07   -0.83%
02/03/15 8.26 8.50 8.26 1,966,191 8.48 0.25   3.04%

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!