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:       8.15
Historical Data for MBI
Date Open High Low Volume Close Change %
05/01/17 8.42 8.43 8.02 2,587,709 8.15 -0.25   -2.98%
04/28/17 8.53 8.56 8.39 1,632,454 8.40 -0.11   -1.29%
04/27/17 8.65 8.66 8.47 1,435,816 8.51 -0.14   -1.62%
04/26/17 8.74 8.89 8.65 1,494,134 8.65 -0.10   -1.14%
04/25/17 8.79 8.93 8.71 1,097,900 8.75 0.04   0.46%
04/24/17 8.67 8.83 8.63 1,153,499 8.71 0.18   2.11%
04/21/17 8.67 8.74 8.51 1,400,046 8.53 -0.19   -2.18%
04/20/17 8.77 8.81 8.66 1,148,732 8.72 0.02   0.23%
04/19/17 8.78 8.86 8.69 758,704 8.70 -0.02   -0.23%
04/18/17 8.67 8.75 8.61 830,409 8.72 0.00   0.00%
04/17/17 8.71 8.79 8.63 1,398,385 8.72 0.03   0.35%
04/13/17 8.96 9.03 8.64 1,527,452 8.69 -0.29   -3.23%
04/12/17 9.03 9.17 8.95 1,007,256 8.98 -0.02   -0.22%
04/11/17 9.00 9.05 8.90 2,259,892 9.00 -0.03   -0.33%
04/10/17 8.93 9.13 8.90 1,340,069 9.03 0.10   1.12%
04/07/17 0.00 9.14 8.91 3,510,531 8.93 -0.13   -1.43%
04/06/17 8.62 9.45 8.58 5,610,663 9.06 0.46   5.35%
04/05/17 8.80 8.80 8.59 3,411,538 8.60 -0.12   -1.38%
04/04/17 8.19 8.78 8.16 4,224,775 8.72 0.50   6.08%
04/03/17 8.47 8.50 8.16 2,459,132 8.22 -0.25   -2.95%
03/31/17 8.41 8.55 8.38 2,892,176 8.47 0.04   0.47%
03/30/17 8.24 8.49 8.22 3,067,669 8.43 0.18   2.18%
03/29/17 8.16 8.28 8.14 1,733,090 8.25 0.07   0.86%
03/28/17 8.10 8.26 8.10 1,798,610 8.18 0.02   0.25%
03/27/17 7.88 8.22 7.85 1,877,884 8.16 0.04   0.49%
03/24/17 8.13 8.29 8.06 1,863,986 8.12 0.07   0.87%
03/23/17 7.99 8.16 7.90 2,094,195 8.05 0.06   0.75%
03/22/17 8.14 8.14 7.81 3,211,070 7.99 -0.21   -2.56%
03/21/17 8.50 8.52 8.09 3,467,155 8.20 -0.22   -2.61%
03/20/17 8.88 8.89 8.42 5,899,774 8.42 -0.49   -5.50%
03/17/17 9.34 9.39 8.91 3,055,780 8.91 -0.43   -4.60%
03/16/17 9.30 9.43 9.17 1,610,271 9.34 0.11   1.19%
03/15/17 9.27 9.32 9.21 920,390 9.23 -0.02   -0.22%
03/14/17 9.23 9.30 9.15 1,485,880 9.25 -0.07   -0.75%
03/13/17 9.24 9.38 9.24 1,147,427 9.32 0.05   0.54%
03/10/17 9.26 9.41 9.14 1,315,042 9.27 0.04   0.43%
03/09/17 9.32 9.47 9.14 1,895,723 9.23 -0.08   -0.86%
03/08/17 9.71 9.76 9.31 1,555,009 9.31 -0.35   -3.62%
03/07/17 9.55 9.76 9.49 1,614,819 9.66 0.08   0.84%
03/06/17 9.69 9.80 9.54 1,814,407 9.58 -0.19   -1.94%
03/03/17 9.91 10.01 9.74 2,087,588 9.77 -0.19   -1.91%
03/02/17 9.99 10.20 9.52 2,222,904 9.96 -0.16   -1.58%
03/01/17 10.56 10.58 9.96 3,870,660 10.12 -0.20   -1.94%
02/28/17 10.40 10.43 10.26 1,133,020 10.32 -0.08   -0.77%
02/27/17 10.45 10.46 10.29 1,017,026 10.40 -0.07   -0.67%
02/24/17 10.75 10.84 10.46 971,239 10.47 -0.40   -3.68%
02/23/17 10.65 10.89 10.58 1,203,509 10.87 0.26   2.45%
02/22/17 10.50 10.62 10.45 728,246 10.61 0.03   0.28%
02/21/17 10.33 10.58 10.31 1,075,903 10.58 0.33   3.22%
02/17/17 0.00 10.25 10.25 0 10.25 -0.31   -2.94%
02/16/17 10.57 10.65 10.45 1,133,437 10.56 -0.03   -0.28%
02/15/17 10.57 10.64 10.46 1,138,776 10.59 0.02   0.19%
02/14/17 10.50 10.66 10.50 927,218 10.57 0.01   0.09%
02/13/17 10.55 10.69 10.45 838,295 10.56 0.06   0.57%
02/10/17 10.49 10.70 10.47 1,096,511 10.50 0.07   0.67%
02/09/17 10.30 10.52 10.23 897,128 10.43 0.14   1.36%
02/08/17 10.30 10.32 10.18 966,724 10.29 -0.06   -0.58%
02/07/17 10.36 10.41 10.16 1,512,707 10.35 0.03   0.29%
02/06/17 10.39 10.54 10.30 1,101,934 10.32 -0.11   -1.05%
02/03/17 10.55 10.55 10.35 1,006,612 10.43 0.08   0.77%

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!