NYSE - Delayed Quote • USD
MBIA Inc. (MBI)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 5:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 7, 2024 | 6.62 | 6.87 | 6.62 | 6.65 | 6.65 | 341,300 |
May 6, 2024 | 6.45 | 6.65 | 6.45 | 6.57 | 6.57 | 201,000 |
May 3, 2024 | 6.65 | 6.65 | 6.36 | 6.38 | 6.38 | 209,500 |
May 2, 2024 | 6.45 | 6.57 | 6.37 | 6.49 | 6.49 | 243,600 |
May 1, 2024 | 6.32 | 6.54 | 6.32 | 6.35 | 6.35 | 202,200 |
Apr 30, 2024 | 6.32 | 6.42 | 6.29 | 6.29 | 6.29 | 278,600 |
Apr 29, 2024 | 6.85 | 6.86 | 6.39 | 6.41 | 6.41 | 321,800 |
Apr 26, 2024 | 6.31 | 6.83 | 6.27 | 6.82 | 6.82 | 663,800 |
Apr 25, 2024 | 6.50 | 6.52 | 6.28 | 6.33 | 6.33 | 373,000 |
Apr 24, 2024 | 6.25 | 6.59 | 6.25 | 6.58 | 6.58 | 404,200 |
Apr 23, 2024 | 6.12 | 6.29 | 6.11 | 6.29 | 6.29 | 500,600 |
Apr 22, 2024 | 6.15 | 6.21 | 6.03 | 6.08 | 6.08 | 310,700 |
Apr 19, 2024 | 6.03 | 6.19 | 6.03 | 6.12 | 6.12 | 424,300 |
Apr 18, 2024 | 6.14 | 6.20 | 6.04 | 6.05 | 6.05 | 238,600 |
Apr 17, 2024 | 6.27 | 6.34 | 6.07 | 6.12 | 6.12 | 410,600 |
Apr 16, 2024 | 6.23 | 6.32 | 6.19 | 6.26 | 6.26 | 551,000 |
Apr 15, 2024 | 6.36 | 6.41 | 6.22 | 6.23 | 6.23 | 228,300 |
Apr 12, 2024 | 6.20 | 6.40 | 6.17 | 6.24 | 6.24 | 285,200 |
Apr 11, 2024 | 6.22 | 6.34 | 6.14 | 6.29 | 6.29 | 289,600 |
Apr 10, 2024 | 6.49 | 6.49 | 6.08 | 6.23 | 6.23 | 593,500 |
Apr 9, 2024 | 6.63 | 6.81 | 6.56 | 6.71 | 6.71 | 227,000 |
Apr 8, 2024 | 6.47 | 6.77 | 6.45 | 6.57 | 6.57 | 475,000 |
Apr 5, 2024 | 6.40 | 6.48 | 6.36 | 6.44 | 6.44 | 196,000 |
Apr 4, 2024 | 6.42 | 6.60 | 6.35 | 6.41 | 6.41 | 264,000 |
Apr 3, 2024 | 6.29 | 6.41 | 6.26 | 6.31 | 6.31 | 260,700 |
Apr 2, 2024 | 6.59 | 6.63 | 6.32 | 6.34 | 6.34 | 310,500 |
Apr 1, 2024 | 6.62 | 6.78 | 6.53 | 6.69 | 6.69 | 350,200 |
Mar 28, 2024 | 6.77 | 6.86 | 6.68 | 6.76 | 6.76 | 389,800 |
Mar 27, 2024 | 6.57 | 6.86 | 6.57 | 6.76 | 6.76 | 446,900 |
Mar 26, 2024 | 6.68 | 6.76 | 6.52 | 6.54 | 6.54 | 184,700 |
Mar 25, 2024 | 6.56 | 6.74 | 6.54 | 6.63 | 6.63 | 187,800 |
Mar 22, 2024 | 6.67 | 6.67 | 6.48 | 6.54 | 6.54 | 222,100 |
Mar 21, 2024 | 6.62 | 6.77 | 6.54 | 6.67 | 6.67 | 299,500 |
Mar 20, 2024 | 6.42 | 6.71 | 6.31 | 6.64 | 6.64 | 287,600 |
Mar 19, 2024 | 6.48 | 6.73 | 6.48 | 6.50 | 6.50 | 256,900 |
Mar 18, 2024 | 6.54 | 6.58 | 6.43 | 6.52 | 6.52 | 227,500 |
Mar 15, 2024 | 6.44 | 6.60 | 6.44 | 6.55 | 6.55 | 1,005,300 |
Mar 14, 2024 | 6.64 | 6.64 | 6.38 | 6.48 | 6.48 | 329,500 |
Mar 13, 2024 | 6.66 | 6.79 | 6.65 | 6.69 | 6.69 | 336,700 |
Mar 12, 2024 | 6.63 | 6.72 | 6.51 | 6.68 | 6.68 | 335,700 |
Mar 11, 2024 | 6.33 | 6.66 | 6.32 | 6.66 | 6.66 | 455,600 |
Mar 8, 2024 | 6.65 | 6.73 | 6.38 | 6.39 | 6.39 | 432,900 |
Mar 7, 2024 | 6.50 | 6.82 | 6.45 | 6.66 | 6.66 | 424,500 |
Mar 6, 2024 | 6.64 | 6.67 | 6.36 | 6.44 | 6.44 | 555,800 |
Mar 5, 2024 | 6.43 | 6.74 | 6.43 | 6.58 | 6.58 | 535,500 |
Mar 4, 2024 | 6.72 | 6.75 | 6.43 | 6.47 | 6.47 | 592,000 |
Mar 1, 2024 | 6.58 | 6.81 | 6.44 | 6.71 | 6.71 | 691,300 |
Feb 29, 2024 | 6.52 | 7.08 | 6.40 | 6.53 | 6.53 | 1,693,700 |
Feb 28, 2024 | 6.78 | 7.11 | 6.78 | 6.88 | 6.88 | 782,000 |
Feb 27, 2024 | 6.90 | 7.04 | 6.80 | 6.83 | 6.83 | 316,900 |
Feb 26, 2024 | 6.85 | 6.92 | 6.75 | 6.84 | 6.84 | 279,200 |
Feb 23, 2024 | 6.61 | 6.95 | 6.61 | 6.85 | 6.85 | 349,000 |
Feb 22, 2024 | 6.71 | 6.79 | 6.58 | 6.64 | 6.64 | 382,700 |
Feb 21, 2024 | 6.76 | 6.84 | 6.62 | 6.70 | 6.70 | 310,000 |
Feb 20, 2024 | 6.54 | 6.78 | 6.54 | 6.77 | 6.77 | 357,200 |
Feb 16, 2024 | 6.79 | 6.86 | 6.64 | 6.65 | 6.65 | 404,600 |
Feb 15, 2024 | 6.92 | 6.95 | 6.76 | 6.85 | 6.85 | 377,600 |
Feb 14, 2024 | 6.45 | 6.83 | 6.41 | 6.81 | 6.81 | 534,700 |
Feb 13, 2024 | 6.20 | 6.49 | 6.18 | 6.37 | 6.37 | 890,200 |
Feb 12, 2024 | 6.14 | 6.32 | 6.14 | 6.29 | 6.29 | 483,800 |
Feb 9, 2024 | 6.07 | 6.14 | 6.00 | 6.14 | 6.14 | 316,400 |
Feb 8, 2024 | 6.11 | 6.15 | 5.99 | 6.06 | 6.06 | 375,900 |
Feb 7, 2024 | 6.20 | 6.21 | 6.01 | 6.09 | 6.09 | 318,500 |
Feb 6, 2024 | 6.12 | 6.23 | 6.08 | 6.15 | 6.15 | 390,100 |
Feb 5, 2024 | 6.07 | 6.21 | 5.98 | 6.13 | 6.13 | 476,700 |
Feb 2, 2024 | 6.03 | 6.25 | 6.03 | 6.17 | 6.17 | 427,600 |
Feb 1, 2024 | 6.09 | 6.24 | 5.96 | 6.13 | 6.13 | 582,100 |
Jan 31, 2024 | 6.25 | 6.43 | 6.07 | 6.08 | 6.08 | 596,400 |
Jan 30, 2024 | 6.37 | 6.41 | 6.24 | 6.26 | 6.26 | 353,200 |
Jan 29, 2024 | 6.40 | 6.45 | 6.32 | 6.37 | 6.37 | 265,600 |
Jan 26, 2024 | 6.54 | 6.67 | 6.40 | 6.41 | 6.41 | 341,900 |
Jan 25, 2024 | 6.69 | 6.79 | 6.32 | 6.48 | 6.48 | 449,400 |
Jan 24, 2024 | 6.51 | 6.84 | 6.51 | 6.60 | 6.60 | 931,500 |
Jan 23, 2024 | 6.56 | 6.70 | 6.43 | 6.45 | 6.45 | 692,700 |
Jan 22, 2024 | 6.01 | 6.58 | 5.93 | 6.50 | 6.50 | 1,091,700 |
Jan 19, 2024 | 5.67 | 5.96 | 5.57 | 5.94 | 5.94 | 681,300 |
Jan 18, 2024 | 5.40 | 5.64 | 5.30 | 5.63 | 5.63 | 640,800 |
Jan 17, 2024 | 5.25 | 5.38 | 5.21 | 5.34 | 5.34 | 664,300 |
Jan 16, 2024 | 5.36 | 5.39 | 5.28 | 5.35 | 5.35 | 645,500 |
Jan 12, 2024 | 5.50 | 5.52 | 5.38 | 5.44 | 5.44 | 757,900 |
Jan 11, 2024 | 5.68 | 5.72 | 5.44 | 5.44 | 5.44 | 835,100 |
Jan 10, 2024 | 5.70 | 5.83 | 5.67 | 5.69 | 5.69 | 760,100 |
Jan 9, 2024 | 5.88 | 5.88 | 5.65 | 5.72 | 5.72 | 598,800 |
Jan 8, 2024 | 5.71 | 5.94 | 5.66 | 5.90 | 5.90 | 811,500 |
Jan 5, 2024 | 5.59 | 5.78 | 5.57 | 5.69 | 5.69 | 595,900 |
Jan 4, 2024 | 5.57 | 5.84 | 5.51 | 5.60 | 5.60 | 917,700 |
Jan 3, 2024 | 5.70 | 5.88 | 5.52 | 5.53 | 5.53 | 1,338,100 |
Jan 2, 2024 | 6.03 | 6.12 | 5.73 | 5.76 | 5.76 | 1,060,600 |
Dec 29, 2023 | 6.05 | 6.18 | 5.96 | 6.12 | 6.12 | 925,800 |
Dec 28, 2023 | 6.12 | 6.22 | 5.78 | 6.10 | 6.10 | 1,386,600 |
Dec 27, 2023 | 6.54 | 6.56 | 6.09 | 6.12 | 6.12 | 1,995,100 |
Dec 26, 2023 | 8.00 Dividend | |||||
Dec 26, 2023 | 6.21 | 7.33 | 6.14 | 6.67 | 6.67 | 5,505,400 |
Dec 22, 2023 | 13.64 | 14.25 | 13.18 | 14.19 | 6.19 | 1,698,200 |
Dec 21, 2023 | 13.84 | 13.97 | 13.53 | 13.70 | 5.98 | 1,099,100 |
Dec 20, 2023 | 13.40 | 14.05 | 13.40 | 13.92 | 6.07 | 929,300 |
Dec 19, 2023 | 12.95 | 13.52 | 12.68 | 13.44 | 5.86 | 1,246,900 |
Dec 18, 2023 | 13.66 | 13.76 | 13.03 | 13.12 | 5.72 | 1,444,500 |
Dec 15, 2023 | 13.76 | 14.03 | 12.84 | 13.78 | 6.01 | 3,076,600 |
Dec 14, 2023 | 13.85 | 14.37 | 13.39 | 14.24 | 6.21 | 1,496,500 |
Dec 13, 2023 | 13.50 | 13.92 | 13.27 | 13.73 | 5.99 | 1,516,300 |
Dec 12, 2023 | 13.75 | 13.92 | 13.26 | 13.58 | 5.92 | 2,453,600 |
Dec 11, 2023 | 13.49 | 14.29 | 13.22 | 13.80 | 6.02 | 3,587,400 |
Dec 8, 2023 | 12.51 | 13.51 | 11.77 | 13.42 | 5.85 | 11,506,200 |
Dec 7, 2023 | 7.41 | 7.41 | 7.25 | 7.38 | 3.22 | 1,289,000 |
Dec 6, 2023 | 7.40 | 7.46 | 7.32 | 7.36 | 3.21 | 322,600 |
Dec 5, 2023 | 7.44 | 7.50 | 7.34 | 7.38 | 3.22 | 325,200 |
Dec 4, 2023 | 7.33 | 7.51 | 7.33 | 7.43 | 3.24 | 319,300 |
Dec 1, 2023 | 7.21 | 7.40 | 7.17 | 7.37 | 3.21 | 351,800 |
Nov 30, 2023 | 7.28 | 7.33 | 7.20 | 7.24 | 3.16 | 397,700 |
Nov 29, 2023 | 7.39 | 7.48 | 7.24 | 7.27 | 3.17 | 260,400 |
Nov 28, 2023 | 7.37 | 7.37 | 7.25 | 7.34 | 3.20 | 269,200 |
Nov 27, 2023 | 7.38 | 7.46 | 7.30 | 7.39 | 3.22 | 320,800 |
Nov 24, 2023 | 7.35 | 7.49 | 7.27 | 7.35 | 3.21 | 242,100 |
Nov 22, 2023 | 7.32 | 7.45 | 7.28 | 7.32 | 3.19 | 306,200 |
Nov 21, 2023 | 7.15 | 7.44 | 7.11 | 7.33 | 3.20 | 379,600 |
Nov 20, 2023 | 7.20 | 7.30 | 7.06 | 7.17 | 3.13 | 414,100 |
Nov 17, 2023 | 7.21 | 7.32 | 7.08 | 7.12 | 3.11 | 415,600 |
Nov 16, 2023 | 7.31 | 7.31 | 7.10 | 7.15 | 3.12 | 470,800 |
Nov 15, 2023 | 7.39 | 7.52 | 7.26 | 7.31 | 3.19 | 448,800 |
Nov 14, 2023 | 7.27 | 7.36 | 7.16 | 7.35 | 3.21 | 455,900 |
Nov 13, 2023 | 7.02 | 7.15 | 6.96 | 7.07 | 3.08 | 304,000 |
Nov 10, 2023 | 7.06 | 7.10 | 6.88 | 7.04 | 3.07 | 451,000 |
Nov 9, 2023 | 7.08 | 7.26 | 6.99 | 7.04 | 3.07 | 529,400 |
Nov 8, 2023 | 6.72 | 7.08 | 6.68 | 7.02 | 3.06 | 531,800 |
Nov 7, 2023 | 6.81 | 6.82 | 6.65 | 6.67 | 2.91 | 537,900 |
Nov 6, 2023 | 6.52 | 6.82 | 6.51 | 6.81 | 2.97 | 542,100 |
Nov 3, 2023 | 6.93 | 7.12 | 6.14 | 6.61 | 2.88 | 1,122,400 |
Nov 2, 2023 | 7.16 | 7.28 | 7.10 | 7.25 | 3.16 | 392,400 |
Nov 1, 2023 | 6.86 | 7.12 | 6.78 | 7.07 | 3.08 | 358,700 |
Oct 31, 2023 | 6.51 | 6.93 | 6.51 | 6.88 | 3.00 | 482,800 |
Oct 30, 2023 | 6.54 | 6.72 | 6.52 | 6.55 | 2.86 | 273,500 |
Oct 27, 2023 | 6.44 | 6.49 | 6.31 | 6.44 | 2.81 | 277,500 |
Oct 26, 2023 | 6.39 | 6.64 | 6.36 | 6.44 | 2.81 | 352,300 |
Oct 25, 2023 | 6.31 | 6.43 | 6.31 | 6.34 | 2.77 | 252,500 |
Oct 24, 2023 | 6.16 | 6.33 | 6.10 | 6.31 | 2.75 | 330,600 |
Oct 23, 2023 | 6.13 | 6.17 | 6.07 | 6.10 | 2.66 | 298,100 |
Oct 20, 2023 | 6.24 | 6.30 | 6.12 | 6.13 | 2.67 | 256,600 |
Oct 19, 2023 | 6.35 | 6.44 | 6.22 | 6.22 | 2.71 | 216,700 |
Oct 18, 2023 | 6.50 | 6.57 | 6.36 | 6.38 | 2.78 | 273,400 |
Oct 17, 2023 | 6.27 | 6.58 | 6.27 | 6.53 | 2.85 | 325,600 |
Oct 16, 2023 | 6.30 | 6.41 | 6.20 | 6.28 | 2.74 | 393,100 |
Oct 13, 2023 | 6.37 | 6.40 | 6.07 | 6.20 | 2.70 | 559,200 |
Oct 12, 2023 | 6.54 | 6.54 | 6.25 | 6.37 | 2.78 | 391,300 |
Oct 11, 2023 | 6.68 | 6.72 | 6.42 | 6.48 | 2.83 | 361,600 |
Oct 10, 2023 | 6.81 | 6.88 | 6.67 | 6.69 | 2.92 | 382,300 |
Oct 9, 2023 | 6.88 | 7.08 | 6.80 | 6.82 | 2.98 | 215,100 |
Oct 6, 2023 | 6.86 | 6.97 | 6.76 | 6.92 | 3.02 | 232,900 |
Oct 5, 2023 | 6.94 | 7.08 | 6.88 | 6.89 | 3.01 | 360,800 |
Oct 4, 2023 | 6.87 | 7.00 | 6.76 | 6.96 | 3.04 | 279,400 |
Oct 3, 2023 | 7.03 | 7.07 | 6.88 | 6.90 | 3.01 | 377,300 |
Oct 2, 2023 | 7.17 | 7.25 | 6.93 | 7.05 | 3.08 | 759,200 |
Sep 29, 2023 | 7.32 | 7.34 | 7.17 | 7.21 | 3.15 | 310,800 |
Sep 28, 2023 | 7.52 | 7.63 | 7.31 | 7.31 | 3.19 | 326,900 |
Sep 27, 2023 | 7.41 | 7.54 | 7.37 | 7.53 | 3.28 | 288,000 |
Sep 26, 2023 | 7.60 | 7.68 | 7.33 | 7.38 | 3.22 | 317,600 |
Sep 25, 2023 | 7.56 | 7.69 | 7.48 | 7.66 | 3.34 | 236,600 |
Sep 22, 2023 | 7.59 | 7.64 | 7.44 | 7.57 | 3.30 | 274,000 |
Sep 21, 2023 | 7.80 | 7.83 | 7.52 | 7.52 | 3.28 | 306,800 |
Sep 20, 2023 | 7.96 | 8.01 | 7.82 | 7.83 | 3.42 | 204,600 |
Sep 19, 2023 | 7.87 | 7.96 | 7.82 | 7.92 | 3.45 | 191,200 |
Sep 18, 2023 | 8.07 | 8.07 | 7.80 | 7.87 | 3.43 | 243,300 |
Sep 15, 2023 | 8.25 | 8.31 | 8.07 | 8.09 | 3.53 | 569,000 |
Sep 14, 2023 | 8.29 | 8.40 | 8.25 | 8.30 | 3.62 | 233,200 |
Sep 13, 2023 | 8.32 | 8.32 | 8.18 | 8.25 | 3.60 | 175,000 |
Sep 12, 2023 | 8.14 | 8.29 | 8.06 | 8.28 | 3.61 | 231,400 |
Sep 11, 2023 | 8.08 | 8.14 | 8.00 | 8.12 | 3.54 | 256,300 |
Sep 8, 2023 | 8.44 | 8.46 | 8.04 | 8.05 | 3.51 | 305,800 |
Sep 7, 2023 | 8.29 | 8.52 | 8.20 | 8.38 | 3.66 | 629,900 |
Sep 6, 2023 | 8.02 | 8.19 | 8.00 | 8.18 | 3.57 | 359,600 |
Sep 5, 2023 | 8.04 | 8.16 | 7.93 | 8.01 | 3.49 | 388,300 |
Sep 1, 2023 | 7.95 | 8.14 | 7.94 | 8.10 | 3.53 | 218,500 |
Aug 31, 2023 | 7.77 | 7.92 | 7.75 | 7.89 | 3.44 | 420,100 |
Aug 30, 2023 | 7.80 | 7.85 | 7.70 | 7.73 | 3.37 | 450,000 |
Aug 29, 2023 | 8.38 | 8.38 | 7.81 | 7.84 | 3.42 | 473,100 |
Aug 28, 2023 | 8.33 | 8.57 | 8.30 | 8.36 | 3.65 | 349,400 |
Aug 25, 2023 | 8.40 | 8.50 | 8.30 | 8.33 | 3.63 | 224,700 |
Aug 24, 2023 | 8.16 | 8.46 | 8.16 | 8.33 | 3.63 | 295,100 |
Aug 23, 2023 | 8.06 | 8.29 | 8.06 | 8.23 | 3.59 | 238,000 |
Aug 22, 2023 | 8.12 | 8.23 | 8.04 | 8.04 | 3.51 | 248,900 |
Aug 21, 2023 | 8.45 | 8.46 | 8.07 | 8.13 | 3.55 | 316,000 |
Aug 18, 2023 | 8.27 | 8.59 | 8.25 | 8.46 | 3.69 | 307,700 |
Aug 17, 2023 | 8.39 | 8.52 | 8.32 | 8.34 | 3.64 | 317,900 |
Aug 16, 2023 | 8.46 | 8.64 | 8.35 | 8.35 | 3.64 | 230,600 |
Aug 15, 2023 | 8.48 | 8.51 | 8.43 | 8.45 | 3.69 | 228,900 |
Aug 14, 2023 | 8.71 | 8.74 | 8.54 | 8.54 | 3.73 | 229,900 |
Aug 11, 2023 | 8.42 | 8.83 | 8.42 | 8.78 | 3.83 | 281,900 |
Aug 10, 2023 | 8.56 | 8.63 | 8.46 | 8.46 | 3.69 | 189,000 |
Aug 9, 2023 | 8.51 | 8.64 | 8.47 | 8.55 | 3.73 | 271,200 |
Aug 8, 2023 | 8.65 | 8.67 | 8.32 | 8.55 | 3.73 | 371,300 |
Aug 7, 2023 | 8.52 | 8.93 | 8.51 | 8.74 | 3.81 | 286,500 |
Aug 4, 2023 | 8.55 | 8.64 | 8.49 | 8.52 | 3.72 | 360,300 |
Aug 3, 2023 | 8.08 | 8.82 | 8.06 | 8.47 | 3.69 | 323,300 |
Aug 2, 2023 | 8.56 | 8.87 | 8.49 | 8.77 | 3.83 | 298,300 |
Aug 1, 2023 | 8.74 | 8.80 | 8.54 | 8.62 | 3.76 | 254,600 |
Jul 31, 2023 | 8.72 | 8.95 | 8.72 | 8.74 | 3.81 | 234,700 |
Jul 28, 2023 | 8.96 | 9.03 | 8.70 | 8.70 | 3.80 | 177,400 |
Jul 27, 2023 | 9.00 | 9.06 | 8.85 | 8.88 | 3.87 | 240,800 |
Jul 26, 2023 | 8.73 | 9.00 | 8.73 | 9.00 | 3.93 | 239,100 |
Jul 25, 2023 | 8.72 | 8.82 | 8.66 | 8.70 | 3.80 | 125,200 |
Jul 24, 2023 | 8.58 | 8.76 | 8.51 | 8.76 | 3.82 | 184,400 |
Jul 21, 2023 | 8.81 | 8.88 | 8.58 | 8.61 | 3.76 | 212,000 |
Jul 20, 2023 | 8.77 | 8.78 | 8.57 | 8.75 | 3.82 | 184,200 |
Jul 19, 2023 | 8.73 | 8.82 | 8.63 | 8.71 | 3.80 | 246,700 |
Jul 18, 2023 | 8.63 | 8.83 | 8.63 | 8.69 | 3.79 | 130,600 |
Jul 17, 2023 | 8.39 | 8.66 | 8.34 | 8.59 | 3.75 | 301,200 |
Jul 14, 2023 | 8.55 | 8.60 | 8.34 | 8.39 | 3.66 | 529,400 |
Jul 13, 2023 | 8.65 | 8.79 | 8.54 | 8.55 | 3.73 | 295,800 |
Jul 12, 2023 | 9.00 | 9.03 | 8.63 | 8.65 | 3.77 | 179,900 |
Jul 11, 2023 | 8.78 | 8.93 | 8.73 | 8.88 | 3.87 | 189,400 |
Jul 10, 2023 | 8.85 | 9.04 | 8.71 | 8.75 | 3.82 | 265,400 |
Jul 7, 2023 | 8.56 | 8.89 | 8.56 | 8.87 | 3.87 | 175,100 |
Jul 6, 2023 | 8.51 | 8.70 | 8.43 | 8.62 | 3.76 | 259,200 |
Jul 5, 2023 | 8.85 | 8.85 | 8.59 | 8.61 | 3.76 | 206,900 |
Jul 3, 2023 | 8.57 | 8.99 | 8.57 | 8.92 | 3.89 | 197,500 |
Jun 30, 2023 | 8.78 | 8.81 | 8.63 | 8.64 | 3.77 | 161,100 |
Jun 29, 2023 | 8.39 | 8.70 | 8.36 | 8.69 | 3.79 | 229,200 |
Jun 28, 2023 | 8.22 | 8.41 | 8.13 | 8.36 | 3.65 | 346,100 |
Jun 27, 2023 | 8.51 | 8.56 | 8.18 | 8.24 | 3.59 | 643,800 |
Jun 26, 2023 | 8.50 | 8.63 | 8.46 | 8.47 | 3.69 | 295,500 |
Jun 23, 2023 | 8.45 | 8.54 | 8.44 | 8.48 | 3.70 | 452,100 |
Jun 22, 2023 | 8.53 | 8.61 | 8.45 | 8.57 | 3.74 | 242,800 |
Jun 21, 2023 | 8.48 | 8.60 | 8.41 | 8.57 | 3.74 | 283,800 |
Jun 20, 2023 | 8.67 | 8.76 | 8.49 | 8.49 | 3.70 | 384,200 |
Jun 16, 2023 | 8.92 | 8.94 | 8.63 | 8.69 | 3.79 | 399,900 |
Jun 15, 2023 | 8.54 | 8.79 | 8.54 | 8.79 | 3.83 | 230,900 |
Jun 14, 2023 | 8.82 | 8.90 | 8.57 | 8.61 | 3.76 | 216,500 |
Jun 13, 2023 | 8.58 | 8.78 | 8.58 | 8.77 | 3.83 | 425,800 |
Jun 12, 2023 | 8.50 | 8.63 | 8.45 | 8.58 | 3.74 | 235,300 |
Jun 9, 2023 | 8.49 | 8.54 | 8.35 | 8.51 | 3.71 | 695,100 |
Jun 8, 2023 | 8.55 | 8.62 | 8.44 | 8.54 | 3.73 | 299,000 |
Jun 7, 2023 | 8.51 | 8.65 | 8.47 | 8.54 | 3.73 | 396,700 |
Jun 6, 2023 | 8.04 | 8.48 | 8.04 | 8.46 | 3.69 | 599,600 |
Jun 5, 2023 | 8.28 | 8.38 | 8.03 | 8.04 | 3.51 | 496,500 |
Jun 2, 2023 | 8.20 | 8.34 | 8.17 | 8.32 | 3.63 | 367,900 |
Jun 1, 2023 | 7.95 | 8.21 | 7.91 | 8.04 | 3.51 | 422,300 |
May 31, 2023 | 8.10 | 8.15 | 7.92 | 7.96 | 3.47 | 826,500 |
May 30, 2023 | 7.97 | 8.21 | 7.97 | 8.12 | 3.54 | 625,200 |
May 26, 2023 | 7.71 | 8.10 | 7.69 | 8.03 | 3.50 | 1,015,800 |
May 25, 2023 | 7.54 | 7.75 | 7.52 | 7.72 | 3.37 | 562,500 |
May 24, 2023 | 7.69 | 7.83 | 7.55 | 7.60 | 3.32 | 440,400 |
May 23, 2023 | 7.75 | 7.95 | 7.68 | 7.78 | 3.39 | 573,100 |
May 22, 2023 | 7.90 | 7.96 | 7.73 | 7.85 | 3.42 | 608,800 |
May 19, 2023 | 8.10 | 8.25 | 7.82 | 7.83 | 3.42 | 640,800 |
May 18, 2023 | 7.85 | 8.10 | 7.74 | 8.01 | 3.49 | 761,600 |
May 17, 2023 | 7.88 | 8.14 | 7.81 | 7.86 | 3.43 | 615,700 |
May 16, 2023 | 7.86 | 7.96 | 7.82 | 7.87 | 3.43 | 663,200 |
May 15, 2023 | 7.94 | 8.08 | 7.80 | 7.97 | 3.48 | 624,900 |
May 12, 2023 | 7.72 | 7.87 | 7.46 | 7.80 | 3.40 | 733,500 |
May 11, 2023 | 7.73 | 8.08 | 7.33 | 7.58 | 3.31 | 805,300 |
May 10, 2023 | 8.11 | 8.25 | 7.48 | 7.80 | 3.40 | 2,096,000 |
May 9, 2023 | 9.37 | 9.52 | 9.21 | 9.42 | 4.11 | 668,000 |
May 8, 2023 | 9.49 | 9.67 | 9.42 | 9.46 | 4.13 | 492,600 |
Related Tickers
AGO Assured Guaranty Ltd.
78.42
-0.71%
MTG MGIC Investment Corporation
21.18
+1.10%
JRVR James River Group Holdings, Ltd.
8.65
-1.59%
AMSF AMERISAFE, Inc.
47.61
+0.17%
AMBC Ambac Financial Group, Inc.
18.04
+19.31%
RDN Radian Group Inc.
31.50
+0.61%
ACT Enact Holdings, Inc.
31.48
+0.54%
ITIC Investors Title Company
160.02
-1.01%
AIZ Assurant, Inc.
178.58
-1.06%
EIG Employers Holdings, Inc.
42.84
+0.30%