Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
20.32
+0.07 (0.35%)
Oct 8, 2025, 9:34 AM EDT - Market open
MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.30 | 20.52 | 20.18 | 20.25 | 20.25 | -0.34% | 39,895 |
| Oct 6, 2025 | 20.67 | 20.67 | 20.30 | 20.32 | 20.32 | -1.75% | 40,386 |
| Oct 3, 2025 | 20.55 | 20.82 | 20.48 | 20.68 | 20.68 | 0.98% | 23,249 |
| Oct 2, 2025 | 20.80 | 20.82 | 20.44 | 20.48 | 20.48 | -1.64% | 36,814 |
| Oct 1, 2025 | 20.71 | 20.82 | 20.47 | 20.82 | 20.82 | 0.30% | 11,041 |
| Sep 30, 2025 | 20.61 | 20.77 | 20.48 | 20.76 | 20.76 | 0.78% | 18,285 |
| Sep 29, 2025 | 20.59 | 20.78 | 20.45 | 20.60 | 20.60 | -0.63% | 14,585 |
| Sep 26, 2025 | 20.44 | 21.07 | 20.31 | 20.73 | 20.73 | 1.42% | 20,192 |
| Sep 25, 2025 | 20.56 | 20.85 | 20.26 | 20.44 | 20.44 | 0.49% | 23,518 |
| Sep 24, 2025 | 20.61 | 20.90 | 20.33 | 20.34 | 20.34 | -0.54% | 16,244 |
| Sep 23, 2025 | 20.77 | 21.12 | 20.15 | 20.45 | 20.45 | -1.11% | 47,909 |
| Sep 22, 2025 | 21.59 | 22.12 | 20.60 | 20.68 | 20.68 | -4.26% | 105,458 |
| Sep 19, 2025 | 22.43 | 22.56 | 21.51 | 21.60 | 21.60 | -3.70% | 60,134 |
| Sep 18, 2025 | 22.73 | 23.00 | 22.37 | 22.43 | 22.43 | -1.80% | 17,969 |
| Sep 17, 2025 | 22.95 | 23.00 | 22.39 | 22.84 | 22.84 | -0.13% | 43,985 |
| Sep 16, 2025 | 22.82 | 22.95 | 22.47 | 22.87 | 22.87 | 0.18% | 33,451 |
| Sep 15, 2025 | 22.79 | 22.85 | 22.04 | 22.83 | 22.83 | 0.35% | 24,956 |
| Sep 12, 2025 | 22.50 | 22.85 | 21.61 | 22.75 | 22.75 | 2.52% | 79,125 |
| Sep 11, 2025 | 21.24 | 22.19 | 21.24 | 22.19 | 22.19 | 4.13% | 56,062 |
| Sep 10, 2025 | 21.31 | 21.50 | 21.18 | 21.31 | 21.31 | 0.28% | 10,207 |
| Sep 9, 2025 | 21.32 | 21.32 | 21.02 | 21.25 | 21.25 | -0.33% | 15,700 |
| Sep 8, 2025 | 21.36 | 21.47 | 21.12 | 21.32 | 21.32 | -0.19% | 27,869 |
| Sep 5, 2025 | 21.65 | 21.73 | 21.34 | 21.36 | 21.36 | -0.09% | 17,695 |
| Sep 4, 2025 | 21.78 | 21.78 | 21.16 | 21.38 | 21.38 | -1.25% | 18,386 |
| Sep 3, 2025 | 21.84 | 21.84 | 21.54 | 21.65 | 21.65 | -0.60% | 11,590 |
| Sep 2, 2025 | 21.80 | 21.84 | 21.51 | 21.78 | 21.78 | -0.27% | 26,318 |
| Aug 29, 2025 | 21.67 | 21.88 | 21.49 | 21.84 | 21.84 | 0.37% | 19,272 |
| Aug 28, 2025 | 21.69 | 21.90 | 21.49 | 21.76 | 21.37 | 0.60% | 52,440 |
| Aug 27, 2025 | 21.54 | 21.71 | 21.45 | 21.63 | 21.24 | 0.42% | 19,308 |
| Aug 26, 2025 | 21.39 | 21.60 | 21.37 | 21.54 | 21.15 | 0.80% | 20,838 |
| Aug 25, 2025 | 21.18 | 21.49 | 21.18 | 21.37 | 20.99 | 1.14% | 16,726 |
| Aug 22, 2025 | 20.83 | 21.61 | 20.65 | 21.13 | 20.75 | 2.32% | 60,080 |
| Aug 21, 2025 | 20.60 | 20.80 | 20.50 | 20.65 | 20.28 | 0.73% | 29,725 |
| Aug 20, 2025 | 20.75 | 20.89 | 20.50 | 20.50 | 20.13 | -1.20% | 43,218 |
| Aug 19, 2025 | 20.32 | 20.88 | 20.32 | 20.75 | 20.38 | 1.42% | 15,386 |
| Aug 18, 2025 | 20.30 | 20.65 | 20.26 | 20.46 | 20.09 | 0.89% | 28,258 |
| Aug 15, 2025 | 20.30 | 20.56 | 20.16 | 20.28 | 19.92 | -0.05% | 28,258 |
| Aug 14, 2025 | 20.49 | 20.51 | 20.21 | 20.29 | 19.93 | -0.88% | 19,277 |
| Aug 13, 2025 | 20.56 | 20.78 | 20.26 | 20.47 | 20.10 | -0.39% | 46,536 |
| Aug 12, 2025 | 20.62 | 21.07 | 20.50 | 20.55 | 20.18 | -0.34% | 51,767 |
| Aug 11, 2025 | 20.45 | 20.70 | 20.39 | 20.62 | 20.25 | 1.38% | 22,618 |
| Aug 8, 2025 | 20.61 | 20.75 | 20.20 | 20.34 | 19.97 | -1.45% | 16,878 |
| Aug 7, 2025 | 20.56 | 20.83 | 20.00 | 20.64 | 20.27 | 0.44% | 10,679 |
| Aug 6, 2025 | 20.47 | 20.66 | 20.16 | 20.55 | 20.18 | 1.03% | 25,490 |
| Aug 5, 2025 | 20.88 | 20.88 | 20.16 | 20.34 | 19.97 | -1.69% | 43,560 |
| Aug 4, 2025 | 20.70 | 20.93 | 20.66 | 20.69 | 20.32 | 0.15% | 10,990 |
| Aug 1, 2025 | 20.80 | 21.07 | 20.66 | 20.66 | 20.29 | -1.53% | 16,686 |
| Jul 31, 2025 | 20.80 | 21.20 | 20.80 | 20.98 | 20.60 | 1.65% | 8,562 |
| Jul 30, 2025 | 21.20 | 21.20 | 20.56 | 20.64 | 20.27 | -2.50% | 50,631 |
| Jul 29, 2025 | 21.10 | 21.18 | 20.93 | 21.17 | 20.79 | 1.44% | 20,811 |