Skip to main content
Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
19.99
+0.83 (4.33%)
Nov 14, 2024, 4:00 PM EST - Market closed

MCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202419.4020.0019.1119.9919.994.33%59,983
Nov 13, 202418.8519.2518.6019.1619.161.16%19,585
Nov 12, 202419.1419.2618.6218.9418.94-1.04%64,996
Nov 11, 202419.2319.2618.9619.1419.14-0.62%42,928
Nov 8, 202419.3919.4419.1819.2619.26-0.93%15,662
Nov 7, 202419.5519.7219.3119.4419.44-1.12%18,825
Nov 6, 202419.8919.8919.5319.6619.660.31%26,767
Nov 5, 202419.4419.7319.3119.6019.601.24%23,430
Nov 4, 202419.7619.8119.2419.3619.36-2.76%28,908
Nov 1, 202420.0020.1019.7819.9119.51-0.25%18,449
Oct 31, 202419.7619.9719.4019.9619.561.47%18,568
Oct 30, 202419.6319.9719.6219.6719.270.20%11,571
Oct 29, 202419.6920.0019.6019.6319.23-0.10%26,424
Oct 28, 202419.6219.9819.6219.6519.25-0.56%17,326
Oct 25, 202419.7819.8519.6119.7619.36-0.35%10,497
Oct 24, 202419.8220.1219.6119.8319.43-0.35%19,204
Oct 23, 202420.0020.1819.8119.9019.50-0.90%18,240
Oct 22, 202420.0920.1519.7620.0819.670.30%22,025
Oct 21, 202419.7220.0419.3520.0219.621.99%34,039
Oct 18, 202419.9419.9419.5919.6319.23-1.51%12,278
Oct 17, 202419.9519.9519.6519.9319.531.12%14,377
Oct 16, 202419.4819.9119.4519.7119.311.41%8,358
Oct 15, 202419.2519.9219.2019.4419.041.09%40,841
Oct 14, 202419.2219.2519.0519.2318.840.71%16,992
Oct 11, 202419.1419.1819.0519.0918.700.21%4,673
Oct 10, 202419.1219.2318.8619.0518.660.21%12,108
Oct 9, 202418.7719.0318.7719.0118.630.69%14,338
Oct 8, 202419.2319.8318.7818.8818.50-2.28%43,557
Oct 7, 202420.3820.3819.2019.3218.93-5.20%70,943
Oct 4, 202420.1820.4819.8420.3819.970.99%25,154
Oct 3, 202419.9420.2719.6520.1819.771.20%15,505
Oct 2, 202419.8719.9919.7119.9419.540.30%19,938
Oct 1, 202419.9319.9819.7319.8819.48-0.25%23,781
Sep 30, 202419.4819.9619.4719.9319.532.21%62,846
Sep 27, 202419.2519.5519.2419.5019.110.62%17,905
Sep 26, 202419.3919.3919.1919.3818.99-22,762
Sep 25, 202419.1119.3819.1119.3818.991.25%24,877
Sep 24, 202419.3019.3019.0519.1418.75-0.47%18,521
Sep 23, 202419.0019.2919.0019.2318.840.89%16,649
Sep 20, 202418.9819.3018.9719.0618.670.95%26,208
Sep 19, 202418.6918.9818.6918.8818.500.48%11,966
Sep 18, 202419.3619.3918.6918.7918.41-2.39%29,500
Sep 17, 202419.4519.5019.2219.2518.86-0.93%27,767
Sep 16, 202419.3219.4319.1819.4319.040.88%33,762
Sep 13, 202419.0519.5518.9019.2618.871.85%93,291
Sep 12, 202418.7018.9918.6818.9118.531.26%47,255
Sep 11, 202418.5318.7518.5318.6818.300.62%25,410
Sep 10, 202418.5018.5818.4018.5618.180.71%16,834
Sep 9, 202418.2518.5218.2018.4318.061.24%38,803
Sep 6, 202418.2518.2518.1018.2117.840.19%16,449
Sep 5, 202418.0918.2418.0318.1717.800.55%16,284
Sep 4, 202418.0118.1618.0018.0717.70-0.06%21,480
Sep 3, 202418.1218.2418.0218.0817.710.11%16,844
Aug 30, 202418.0318.1418.0018.0617.69-0.39%27,898
Aug 29, 202418.0018.2318.0018.1317.760.50%13,150
Aug 28, 202418.1418.1618.0018.0417.68-0.06%7,627
Aug 27, 202418.1718.2418.0018.0517.69-0.66%34,181
Aug 26, 202418.2218.5018.1518.1717.80-3.35%33,599
Aug 23, 202418.5418.8018.1918.8018.021.02%33,863
Aug 22, 202418.6018.6418.4618.6117.840.65%22,965
Aug 21, 202418.3018.5618.3018.4917.730.22%16,961
Aug 20, 202418.2918.4518.1918.4517.691.15%10,379
Aug 19, 202418.1618.4818.1018.2417.49-0.27%31,645
Aug 16, 202418.2018.3318.1618.2917.530.88%22,296
Aug 15, 202417.8018.2017.7318.1317.380.89%31,948
Aug 14, 202417.5018.0117.5017.9717.232.98%44,421
Aug 13, 202417.4317.5417.2817.4516.730.23%23,502
Aug 12, 202417.4617.4717.3217.4116.69-0.11%23,940
Aug 9, 202417.4717.4817.3317.4316.710.17%18,402
Aug 8, 202417.4317.4817.3317.4016.680.35%40,492
Aug 7, 202417.4217.4817.2817.3416.62-0.17%27,740
Aug 6, 202417.2117.5017.2017.3716.651.16%35,971
Aug 5, 202417.0717.3516.9117.1716.46-1.66%78,138
Aug 2, 202418.7018.8017.2317.4616.74-7.08%176,894
Aug 1, 202418.7818.8018.6518.7918.010.11%17,519
Jul 31, 202418.8018.8018.6118.7717.990.21%13,758
Jul 30, 202418.7018.7618.6118.7317.960.59%20,295
Jul 29, 202418.6518.7718.5818.6217.85-0.80%20,360
Jul 26, 202418.7718.8018.6318.7717.990.37%12,237
Jul 25, 202418.6718.8018.5218.7017.93-0.37%17,844
Jul 24, 202418.7518.7918.5118.7717.99-40,359
Jul 23, 202418.7718.7918.6018.7717.990.51%10,166
Jul 22, 202418.6318.8018.5318.6817.90-0.35%19,817
Jul 19, 202418.8018.8018.5018.7417.97-0.21%6,594
Jul 18, 202418.7018.8018.5318.7818.000.70%25,129
Jul 17, 202418.7018.7018.2218.6517.88-0.59%20,884
Jul 16, 202418.6718.8018.6518.7617.980.54%19,265
Jul 15, 202418.7518.8018.6418.6617.89-0.64%15,189
Jul 12, 202418.6718.7918.6218.7818.001.02%9,405
Jul 11, 202418.5018.6318.5018.5917.82-0.21%21,870
Jul 10, 202418.6218.7218.4418.6317.86-0.64%28,164
Jul 9, 202418.6118.7918.5218.7517.980.05%10,227
Jul 8, 202418.6918.8018.5918.7417.970.24%41,034
Jul 5, 202418.4118.7518.4118.7017.921.27%33,170
Jul 3, 202418.5418.5618.4218.4617.70-0.70%11,878
Jul 2, 202418.6418.6818.3118.5917.820.22%17,178
Jul 1, 202418.6318.6918.3418.5517.78-0.38%28,880
Jun 28, 202418.6018.6218.3018.6217.850.11%41,408
Jun 27, 202418.2618.6918.1318.6017.831.86%32,160
Jun 26, 202418.1518.2918.1018.2617.510.16%14,935