MBI

MBIA Inc

$9.03 0.06 (0.66%)
16:51 EDT MBI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -0.64
Market Cap:       817.05M
EPS:       -14.07
Volume:       727,700
Day's Range:       8.94 - 9.12
52wk Range:       7.95 - 11.62
Previous Close:       8.43
Historical Data for MBI
Date Open High Low Volume Close Change %
05/01/18 8.52 8.56 8.42 674,139 8.43 -0.09   -1.06%
04/30/18 8.90 8.90 8.51 1,509,500 8.52 -0.32   -3.62%
04/27/18 8.76 8.92 8.76 1,208,876 8.84 0.05   0.57%
04/26/18 8.76 8.89 8.64 1,072,381 8.79 -0.02   -0.23%
04/25/18 9.16 9.16 8.72 1,823,229 8.81 -0.31   -3.40%
04/24/18 8.86 9.28 8.83 2,750,119 9.12 0.27   3.05%
04/23/18 9.04 9.09 8.71 3,043,254 8.85 -0.22   -2.43%
04/20/18 9.05 9.41 8.97 1,535,323 9.07 -0.03   -0.33%
04/19/18 9.05 9.20 9.00 975,729 9.10 -0.02   -0.22%
04/18/18 9.23 9.35 9.11 1,058,252 9.12 -0.05   -0.55%
04/17/18 9.24 9.39 9.04 1,703,575 9.17 -0.01   -0.11%
04/16/18 9.39 9.39 9.02 1,123,646 9.18 -0.18   -1.92%
04/13/18 10.56 10.60 9.35 3,056,965 9.36 -1.49   -13.73%
04/12/18 9.90 10.97 9.68 6,743,891 10.85 1.25   13.02%
04/11/18 9.36 9.69 9.36 915,026 9.60 0.21   2.24%
04/10/18 9.16 9.45 9.15 956,420 9.39 0.26   2.85%
04/09/18 9.23 9.47 9.12 941,791 9.13 -0.10   -1.08%
04/06/18 9.28 9.45 9.19 641,963 9.23 -0.11   -1.18%
04/05/18 9.17 9.34 9.09 643,497 9.34 0.17   1.85%
04/04/18 9.11 9.32 9.11 857,577 9.17 0.00   0.00%
04/03/18 8.94 9.30 8.92 1,000,909 9.17 0.26   2.92%
04/02/18 9.23 9.27 8.82 1,327,354 8.91 -0.35   -3.78%
03/29/18 0.00 9.26 9.26 0 9.26 0.01   0.11%
03/28/18 9.31 9.37 9.10 2,017,909 9.25 -0.06   -0.64%
03/27/18 9.50 9.50 9.21 1,271,132 9.31 -0.19   -2.00%
03/26/18 9.28 9.78 9.25 3,658,557 9.50 0.40   4.40%
03/23/18 9.13 9.16 8.87 1,564,911 9.10 -0.02   -0.22%
03/22/18 8.85 9.23 8.80 2,435,342 9.12 0.26   2.93%
03/21/18 8.73 9.08 8.70 1,423,389 8.86 0.07   0.80%
03/20/18 8.71 8.81 8.56 902,445 8.79 0.09   1.03%
03/19/18 8.73 8.91 8.60 1,233,298 8.70 0.00   0.00%
03/16/18 8.64 8.94 8.56 1,528,076 8.70 0.09   1.05%
03/15/18 8.54 8.61 8.36 885,004 8.61 0.06   0.70%
03/14/18 8.63 8.70 8.50 666,990 8.55 -0.10   -1.16%
03/13/18 8.77 8.89 8.59 847,984 8.65 -0.07   -0.80%
03/12/18 8.53 8.76 8.42 1,434,857 8.72 0.16   1.87%
03/09/18 8.41 8.56 8.29 802,625 8.56 0.20   2.39%
03/08/18 8.42 8.43 8.30 1,871,687 8.36 -0.11   -1.30%
03/07/18 0.00 0.00 8.37 2,621,961 8.47 -0.11   -1.28%
03/06/18 8.50 8.63 8.41 2,246,112 8.58 0.07   0.82%
03/05/18 8.05 8.70 8.05 1,933,477 8.51 0.43   5.32%
03/02/18 7.98 8.11 7.53 1,702,530 8.08 -0.29   -3.46%
03/01/18 8.00 8.41 7.93 1,590,269 8.37 0.38   4.76%
02/28/18 7.88 8.07 7.77 1,599,212 7.99 0.15   1.91%
02/27/18 8.18 8.27 7.77 1,597,156 7.84 -0.35   -4.27%
02/26/18 8.46 8.46 8.14 1,216,887 8.19 -0.27   -3.19%
02/23/18 8.72 8.76 8.37 1,437,411 8.46 -0.26   -2.98%
02/22/18 0.00 0.00 0.00 1,938,950 8.72 -0.06   -0.68%
02/21/18 8.71 8.88 8.60 1,832,804 8.78 0.04   0.46%
02/20/18 8.74 8.88 8.51 1,518,671 8.74 -0.02   -0.23%
02/16/18 0.00 8.76 8.76 0 8.76 0.52   6.31%
02/15/18 8.43 8.45 8.00 2,704,777 8.24 -0.17   -2.02%
02/14/18 7.69 8.63 7.55 5,273,010 8.41 0.75   9.79%
02/13/18 7.27 7.69 7.24 1,652,051 7.66 0.34   4.64%
02/12/18 7.25 7.42 7.13 1,912,793 7.32 0.07   0.97%
02/09/18 7.05 7.30 6.88 1,699,549 7.25 0.24   3.42%
02/08/18 7.05 7.27 7.00 1,409,316 7.01 -0.02   -0.28%
02/07/18 7.04 7.08 6.97 1,629,045 7.03 -0.04   -0.57%
02/06/18 6.99 7.23 6.95 2,030,393 7.07 -0.06   -0.84%
02/05/18 7.16 7.34 7.06 1,210,582 7.13 -0.11   -1.52%

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!