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:       10.61
Historical Data for MBI
Date Open High Low Volume Close Change %
03/01/19 10.00 10.65 9.82 1,661,300 10.61 0.68   6.85%
02/28/19 9.88 10.00 9.80 918,791 9.93 -0.02   -0.20%
02/27/19 9.82 9.97 9.79 379,359 9.95 0.09   0.91%
02/26/19 9.71 9.93 9.65 375,708 9.86 0.12   1.23%
02/25/19 10.00 10.08 9.71 507,545 9.74 -0.23   -2.31%
02/22/19 9.92 10.00 9.81 310,300 9.97 0.06   0.61%
02/21/19 9.94 9.96 9.82 261,451 9.91 -0.08   -0.80%
02/20/19 9.90 9.99 9.86 476,547 9.99 0.06   0.60%
02/19/19 9.76 9.97 9.76 412,679 9.93 0.11   1.12%
02/15/19 9.75 9.90 9.71 438,400 9.82 0.14   1.45%
02/14/19 9.79 9.79 9.62 361,361 9.68 -0.18   -1.83%
02/13/19 9.74 9.93 9.74 564,024 9.86 0.10   1.02%
02/12/19 9.94 9.99 9.75 696,831 9.76 -0.12   -1.21%
02/11/19 9.74 9.90 9.63 408,132 9.88 0.20   2.07%
02/08/19 9.66 9.77 9.56 271,800 9.68 -0.01   -0.10%
02/07/19 9.77 9.80 9.50 315,395 9.69 -0.11   -1.12%
02/06/19 9.76 9.87 9.73 404,745 9.80 0.02   0.20%
02/05/19 9.56 9.80 9.51 621,508 9.78 0.25   2.62%
02/04/19 9.57 9.62 9.38 435,092 9.53 -0.07   -0.73%
02/01/19 9.61 9.74 9.55 403,100 9.60 -0.01   -0.10%
01/31/19 9.40 9.64 9.40 622,236 9.61 0.16   1.69%
01/30/19 9.40 9.50 9.28 348,987 9.45 0.12   1.29%
01/29/19 9.38 9.46 9.29 306,026 9.33 -0.08   -0.85%
01/28/19 9.28 9.43 9.21 323,272 9.41 0.01   0.11%
01/25/19 9.43 9.58 9.34 332,400 9.40 0.09   0.97%
01/24/19 9.48 9.63 9.29 509,165 9.31 -0.18   -1.90%
01/23/19 9.38 9.52 9.33 681,951 9.49 0.12   1.28%
01/22/19 9.40 9.45 9.09 779,248 9.37 -0.11   -1.16%
01/18/19 9.55 9.60 9.43 796,900 9.48 -0.02   -0.21%
01/17/19 9.49 9.59 9.39 468,281 9.50 -0.06   -0.63%
01/16/19 9.23 9.62 9.20 869,703 9.56 0.33   3.58%
01/15/19 9.24 9.29 9.13 499,702 9.23 -0.05   -0.54%
01/14/19 9.28 9.40 9.19 789,337 9.28 -0.09   -0.96%
01/11/19 9.25 9.39 9.23 429,500 9.37 0.03   0.32%
01/10/19 9.35 9.45 9.26 523,292 9.34 0.00   0.00%
01/09/19 9.25 9.37 9.20 510,352 9.34 0.09   0.97%
01/08/19 9.32 9.36 9.18 636,859 9.25 0.01   0.11%
01/07/19 9.12 9.29 9.03 788,613 9.24 0.12   1.32%
01/04/19 9.04 9.24 8.98 933,200 9.12 0.16   1.79%
01/03/19 8.88 8.99 8.74 1,046,207 8.96 0.05   0.56%
01/02/19 8.78 9.13 8.74 1,130,319 8.91 -0.01   -0.11%
12/31/18 8.79 9.02 8.79 838,200 8.92 0.12   1.36%
12/28/18 8.78 9.04 8.69 1,007,400 8.80 0.02   0.23%
12/27/18 8.31 8.79 8.31 1,084,326 8.78 0.33   3.91%
12/26/18 8.13 8.45 8.05 1,620,654 8.45 0.38   4.71%
12/24/18 7.95 8.27 7.95 858,000 8.07 0.07   0.88%
12/21/18 8.29 8.52 8.00 7,629,900 8.00 -0.33   -3.96%
12/20/18 8.47 8.77 8.30 1,133,127 8.33 -0.20   -2.34%
12/19/18 8.48 8.82 8.39 1,403,907 8.53 0.09   1.07%
12/18/18 9.06 9.06 8.43 1,599,931 8.44 -0.60   -6.64%
12/17/18 9.00 9.15 8.94 932,140 9.04 0.05   0.56%
12/14/18 8.86 9.05 8.82 822,000 8.99 0.08   0.90%
12/13/18 8.78 9.04 8.78 700,059 8.91 0.13   1.48%
12/12/18 8.77 9.01 8.76 917,327 8.78 0.14   1.62%
12/11/18 8.65 8.92 8.49 833,182 8.64 0.08   0.93%
12/10/18 8.63 8.68 8.30 1,749,734 8.56 -0.13   -1.50%
12/07/18 8.88 9.03 8.65 1,006,600 8.69 -0.17   -1.92%
12/06/18 8.65 8.87 8.47 1,078,880 8.86 0.09   1.03%
12/04/18 9.35 9.35 8.77 1,092,400 8.77 -0.56   -6.00%

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!