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:       9.88
Historical Data for MBI
Date Open High Low Volume Close Change %
05/01/19 9.64 9.92 9.64 1,230,131 9.88 0.21   2.17%
04/30/19 9.78 9.78 9.54 532,025 9.67 -0.07   -0.72%
04/29/19 9.64 9.77 9.63 774,982 9.74 0.14   1.46%
04/26/19 9.53 9.60 9.44 396,800 9.60 0.10   1.05%
04/25/19 9.41 9.56 9.36 493,498 9.50 0.05   0.53%
04/24/19 9.40 9.50 9.34 1,026,186 9.45 0.06   0.64%
04/23/19 9.41 9.44 9.31 994,361 9.39 0.00   0.00%
04/22/19 9.40 9.49 9.35 340,143 9.39 -0.06   -0.63%
04/18/19 9.45 9.51 9.39 515,000 9.45 -0.03   -0.32%
04/17/19 9.52 9.56 9.42 442,583 9.48 0.03   0.32%
04/16/19 9.30 9.55 9.29 1,095,535 9.45 0.15   1.61%
04/15/19 9.41 9.47 9.30 424,732 9.30 -0.14   -1.48%
04/12/19 9.51 9.57 9.41 415,700 9.44 0.00   0.00%
04/11/19 9.43 9.59 9.37 733,552 9.44 0.03   0.32%
04/10/19 9.25 9.46 9.25 1,204,566 9.41 0.20   2.17%
04/09/19 9.33 9.40 9.16 696,630 9.21 -0.16   -1.71%
04/08/19 9.47 9.63 9.35 859,911 9.37 -0.12   -1.26%
04/05/19 9.51 9.60 9.45 967,600 9.49 -0.02   -0.21%
04/04/19 9.37 9.64 9.33 782,361 9.51 0.13   1.39%
04/03/19 9.49 9.51 9.35 1,086,918 9.38 -0.03   -0.32%
04/02/19 9.48 9.54 9.39 524,372 9.41 -0.10   -1.05%
04/01/19 9.59 9.63 9.35 852,612 9.51 -0.01   -0.11%
03/29/19 9.94 9.94 9.50 1,141,500 9.52 -0.36   -3.64%
03/28/19 9.94 9.95 9.73 541,324 9.88 -0.04   -0.40%
03/27/19 10.35 10.43 9.89 594,647 9.92 -0.40   -3.88%
03/26/19 10.46 10.50 10.26 261,442 10.32 -0.04   -0.39%
03/25/19 10.31 10.50 10.23 325,110 10.36 0.04   0.39%
03/22/19 10.44 10.50 10.30 571,000 10.32 -0.16   -1.53%
03/21/19 10.22 10.51 10.22 469,746 10.48 0.19   1.85%
03/20/19 10.24 10.38 10.21 366,498 10.29 0.04   0.39%
03/19/19 10.34 10.35 10.22 400,174 10.25 -0.03   -0.29%
03/18/19 10.24 10.40 10.21 375,484 10.28 -0.02   -0.19%
03/15/19 10.29 10.41 10.14 1,331,300 10.30 0.02   0.19%
03/14/19 10.30 10.33 10.21 290,703 10.28 -0.01   -0.10%
03/13/19 10.34 10.45 10.26 346,457 10.29 0.00   0.00%
03/12/19 10.40 10.50 10.26 444,628 10.29 -0.11   -1.06%
03/11/19 10.34 10.53 10.32 508,551 10.40 0.13   1.27%
03/08/19 10.41 10.48 10.25 518,700 10.27 -0.20   -1.91%
03/07/19 10.64 10.65 10.45 503,844 10.47 -0.21   -1.97%
03/06/19 10.72 10.86 10.59 796,291 10.68 0.03   0.28%
03/05/19 10.78 10.83 10.61 602,834 10.65 -0.06   -0.56%
03/04/19 10.65 10.89 10.45 1,206,878 10.71 0.10   0.94%
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%
12/03/18 9.45 9.52 9.16 642,435 9.33 0.02   0.21%
11/30/18 9.43 9.53 9.28 772,600 9.31 -0.17   -1.79%
11/29/18 9.48 9.61 9.38 409,189 9.48 -0.01   -0.11%
11/28/18 9.35 9.51 9.19 432,565 9.49 0.17   1.82%
11/27/18 9.46 9.64 9.26 454,225 9.32 -0.21   -2.20%
11/26/18 9.47 9.68 9.45 784,894 9.53 0.11   1.17%
11/23/18 9.22 9.49 9.22 270,800 9.42 0.14   1.51%
11/21/18 0.00 9.28 9.28 0 9.28 0.18   1.98%
11/20/18 9.00 9.27 8.98 886,730 9.10 -0.18   -1.94%
11/19/18 9.20 9.48 9.16 849,770 9.28 0.06   0.65%
11/16/18 9.04 9.25 8.95 608,000 9.22 0.08   0.88%
11/15/18 9.01 9.19 8.89 1,060,738 9.14 0.09   0.99%
11/14/18 9.16 9.16 8.94 1,130,820 9.05 0.03   0.33%
11/13/18 9.22 9.37 9.01 1,214,039 9.02 -0.17   -1.85%
11/12/18 9.41 9.46 9.09 1,358,021 9.19 -0.28   -2.96%
11/09/18 10.02 10.18 9.41 1,559,000 9.47 -0.59   -5.86%
11/08/18 10.15 10.15 9.94 1,216,878 10.06 -0.06   -0.59%
11/07/18 10.20 10.60 9.90 1,126,355 10.12 -0.29   -2.79%
11/06/18 10.50 10.62 10.30 987,343 10.41 -0.04   -0.38%
11/05/18 10.35 10.51 10.23 627,238 10.45 0.18   1.75%
11/02/18 10.31 10.33 9.98 468,600 10.27 0.05   0.49%
11/01/18 9.96 10.33 9.92 770,887 10.22 0.32   3.23%
10/31/18 10.25 10.35 9.89 1,233,158 9.90 -0.27   -2.65%
10/30/18 9.79 10.19 9.78 805,852 10.17 0.38   3.88%
10/29/18 9.91 9.96 9.65 525,029 9.79 0.04   0.41%
10/26/18 9.69 9.88 9.60 660,000 9.75 -0.11   -1.12%
10/25/18 9.62 9.99 9.53 882,137 9.86 0.34   3.57%
10/24/18 9.89 9.94 9.49 877,792 9.52 -0.37   -3.74%
10/23/18 9.82 9.93 9.48 1,481,240 9.89 -0.07   -0.70%
10/22/18 10.04 10.24 9.89 947,785 9.96 -0.08   -0.80%
10/19/18 9.90 10.08 9.81 646,000 10.04 0.10   1.01%
10/18/18 10.02 10.11 9.79 391,736 9.94 -0.15   -1.49%
10/17/18 10.03 10.15 9.93 469,929 10.09 0.09   0.90%
10/16/18 9.61 10.03 9.45 490,124 10.00 0.44   4.60%
10/15/18 9.48 9.71 9.40 631,467 9.56 0.02   0.21%
10/12/18 10.02 10.02 9.30 1,196,700 9.54 -0.30   -3.05%
10/11/18 10.36 10.46 9.80 1,003,125 9.84 -0.56   -5.38%
10/10/18 10.77 10.83 10.39 393,062 10.40 -0.39   -3.61%
10/09/18 10.62 10.80 10.51 490,877 10.79 0.14   1.31%
10/08/18 10.91 11.04 10.57 1,331,323 10.65 -0.27   -2.47%
10/05/18 10.75 11.00 10.61 525,800 10.92 0.17   1.58%
10/04/18 11.02 11.02 10.70 468,515 10.75 -0.24   -2.18%
10/03/18 10.95 11.15 10.94 466,238 10.99 0.06   0.55%
10/02/18 10.78 11.01 10.73 635,939 10.93 0.11   1.02%
10/01/18 10.73 10.87 10.62 901,617 10.82 0.13   1.22%
09/28/18 10.84 10.97 10.68 956,800 10.69 -0.21   -1.93%
09/27/18 10.98 11.08 10.84 524,082 10.90 -0.05   -0.46%
09/26/18 11.22 11.23 10.94 445,045 10.95 -0.22   -1.97%
09/25/18 11.44 11.50 11.17 602,818 11.17 -0.25   -2.19%
09/24/18 11.25 11.43 11.21 697,605 11.42 0.18   1.60%
09/21/18 11.24 11.53 11.21 1,462,100 11.24 -0.02   -0.18%
09/20/18 10.97 11.27 10.97 1,514,410 11.26 0.32   2.93%
09/19/18 10.52 10.99 10.52 949,065 10.94 0.43   4.09%
09/18/18 10.58 10.64 10.45 566,042 10.51 -0.04   -0.38%
09/17/18 10.64 10.75 10.54 469,338 10.55 -0.08   -0.75%
09/14/18 10.62 10.73 10.50 645,100 10.63 -0.01   -0.09%
09/13/18 10.36 10.66 10.35 560,557 10.64 0.33   3.20%
09/12/18 10.33 10.35 10.20 403,180 10.31 -0.04   -0.39%
09/11/18 10.56 10.61 10.35 591,655 10.35 -0.23   -2.17%
09/10/18 10.49 10.69 10.47 581,588 10.58 0.13   1.24%
09/07/18 10.41 10.53 10.40 460,100 10.45 0.00   0.00%
09/06/18 10.46 10.64 10.44 492,861 10.45 -0.06   -0.57%
09/05/18 10.34 10.53 10.29 632,025 10.51 0.18   1.74%
09/04/18 10.24 10.41 10.21 461,805 10.33 0.06   0.58%
08/31/18 0.00 10.27 10.27 0 10.27 -0.07   -0.68%
08/30/18 10.25 10.41 10.18 727,425 10.34 0.07   0.68%
08/29/18 10.18 10.34 10.02 729,009 10.27 0.08   0.79%
08/28/18 10.32 10.37 10.12 481,771 10.19 -0.14   -1.36%
08/27/18 10.41 10.48 10.32 565,501 10.33 -0.03   -0.29%
08/24/18 10.34 10.46 10.21 608,000 10.36 0.01   0.10%
08/23/18 10.33 10.47 10.25 698,460 10.35 -0.02   -0.19%
08/22/18 10.38 10.50 10.30 987,542 10.37 0.02   0.19%
08/21/18 10.64 10.78 10.25 1,411,654 10.35 -0.31   -2.91%
08/20/18 11.04 11.09 10.65 1,091,220 10.66 -0.34   -3.09%
08/17/18 11.04 11.14 10.95 838,200 11.00 -0.01   -0.09%
08/16/18 10.88 11.10 10.85 915,083 11.01 0.17   1.57%
08/15/18 10.54 10.87 10.54 941,679 10.84 0.27   2.55%
08/14/18 10.77 10.82 10.44 752,100 10.57 -0.25   -2.31%
08/13/18 10.68 10.87 10.56 607,787 10.82 0.06   0.56%
08/10/18 11.23 11.30 10.75 1,195,100 10.76 -0.58   -5.11%
08/09/18 11.12 11.62 11.11 5,279,689 11.34 0.86   8.21%
08/08/18 10.50 10.54 10.34 598,634 10.48 0.01   0.10%
08/07/18 10.43 10.50 10.34 543,539 10.47 0.07   0.67%
08/06/18 10.22 10.50 10.15 869,830 10.40 0.16   1.56%
08/03/18 10.27 10.32 10.08 662,800 10.24 -0.02   -0.19%
08/02/18 10.32 10.42 10.14 1,012,943 10.26 -0.15   -1.44%
08/01/18 10.25 10.50 9.98 1,558,021 10.41 0.16   1.56%
07/31/18 9.70 10.45 9.67 3,033,460 10.25 0.60   6.22%
07/30/18 9.49 9.76 9.49 669,312 9.65 0.15   1.58%
07/27/18 9.55 9.56 9.31 693,000 9.50 -0.02   -0.21%
07/26/18 9.64 9.76 9.49 893,756 9.52 -0.09   -0.94%
07/25/18 9.61 9.70 9.54 922,117 9.61 -0.02   -0.21%
07/24/18 9.69 9.73 9.52 903,921 9.63 0.04   0.42%
07/23/18 9.52 9.65 9.51 1,060,294 9.59 0.05   0.52%
07/20/18 9.46 9.62 9.44 967,904 9.54 0.09   0.95%
07/19/18 9.39 9.61 9.39 783,924 9.45 0.03   0.32%
07/18/18 9.28 9.43 9.20 569,043 9.42 0.14   1.51%
07/17/18 9.43 9.44 9.27 677,295 9.28 -0.11   -1.17%
07/16/18 9.37 9.44 9.30 656,413 9.39 0.00   0.00%
07/13/18 9.37 9.44 9.16 396,132 9.39 0.02   0.21%
07/12/18 9.44 9.48 9.36 641,983 9.37 -0.01   -0.11%
07/11/18 9.42 9.46 9.34 606,121 9.38 -0.11   -1.16%
07/10/18 9.51 9.65 9.47 492,077 9.49 0.02   0.21%
07/09/18 9.47 9.47 9.45 689,930 9.47 0.03   0.32%
07/06/18 9.19 9.47 9.14 800,734 9.44 0.25   2.72%
07/05/18 9.04 9.20 8.95 471,648 9.19 0.21   2.34%
07/03/18 0.00 8.98 8.98 0 8.98 0.08   0.90%
07/02/18 8.91 8.93 8.44 1,279,302 8.90 -0.14   -1.55%
06/29/18 9.05 9.13 8.99 993,673 9.04 0.05   0.56%
06/28/18 8.81 9.01 8.64 690,022 8.99 0.16   1.81%
06/27/18 8.96 9.02 8.83 1,162,927 8.83 -0.17   -1.89%
06/26/18 8.87 9.05 8.87 1,397,096 9.00 0.04   0.45%
06/25/18 9.03 9.06 8.88 980,003 8.96 -0.10   -1.10%
06/22/18 9.23 9.25 9.00 1,704,002 9.06 -0.11   -1.20%
06/21/18 9.43 9.46 9.10 1,471,386 9.17 -0.24   -2.55%
06/20/18 9.67 9.67 9.40 997,551 9.41 -0.16   -1.67%
06/19/18 9.81 9.85 9.54 1,099,498 9.57 -0.33   -3.33%
06/18/18 9.85 9.96 9.76 825,209 9.90 -0.02   -0.20%
06/15/18 0.00 10.27 9.89 1,891,946 9.92 -0.33   -3.22%
06/14/18 10.24 10.48 10.15 1,352,147 10.25 0.10   0.99%
06/13/18 10.19 10.30 10.09 920,604 10.15 -0.04   -0.39%
06/12/18 10.05 10.20 9.74 1,826,336 10.19 0.14   1.39%
06/11/18 9.66 10.44 9.60 4,557,447 10.05 0.43   4.47%
06/08/18 9.09 9.64 9.09 1,905,698 9.62 0.54   5.95%
06/07/18 8.95 9.23 8.93 2,214,148 9.08 0.10   1.11%
06/06/18 0.00 0.00 0.00 1,919,493 8.98 0.36   4.18%
06/05/18 8.56 8.65 8.41 793,687 8.62 0.06   0.70%
06/04/18 8.56 8.62 8.45 708,483 8.56 0.07   0.82%
06/01/18 8.27 8.63 8.26 880,965 8.49 0.31   3.79%
05/31/18 8.33 8.39 8.18 1,409,807 8.18 -0.15   -1.80%
05/30/18 8.60 8.68 8.30 1,400,625 8.33 -0.17   -2.00%
05/29/18 8.50 8.61 8.49 805,026 8.50 -0.09   -1.05%
05/25/18 0.00 8.59 8.59 0 8.59 -0.01   -0.12%
05/24/18 8.69 8.87 8.60 695,899 8.60 -0.05   -0.58%
05/23/18 8.74 8.80 8.59 970,391 8.65 -0.09   -1.03%
05/22/18 8.77 9.06 8.73 774,795 8.74 -0.04   -0.46%
05/21/18 8.67 8.81 8.60 824,363 8.78 0.16   1.86%
05/18/18 8.70 8.72 8.59 1,220,432 8.62 -0.05   -0.58%
05/17/18 8.67 8.74 8.54 1,149,604 8.67 0.04   0.46%
05/16/18 8.69 8.75 8.60 976,283 8.63 -0.06   -0.69%
05/15/18 8.80 8.81 8.57 1,531,444 8.69 -0.17   -1.92%
05/14/18 9.53 9.53 8.66 2,643,291 8.86 -0.06   -0.67%
05/11/18 8.82 9.23 8.76 1,398,878 8.92 0.16   1.83%
05/10/18 8.60 8.90 8.18 2,454,935 8.76 0.09   1.04%
05/09/18 8.55 8.87 8.45 1,417,423 8.67 0.11   1.29%
05/08/18 8.60 8.68 8.45 985,801 8.56 -0.10   -1.15%
05/07/18 8.57 8.68 8.54 853,433 8.66 0.14   1.64%
05/04/18 8.28 8.63 8.25 1,266,162 8.52 0.23   2.77%
05/03/18 8.21 8.31 8.04 797,543 8.29 0.03   0.36%

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!