Skip to main content
Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
19.09
+0.04 (0.21%)
Oct 11, 2024, 3:59 PM EDT - Market closed

MCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 202419.1419.1819.0519.0919.090.21%4,673
Oct 10, 202419.1219.2318.8619.0519.050.21%12,108
Oct 9, 202418.7719.0318.7719.0119.010.69%14,338
Oct 8, 202419.2319.8318.7818.8818.88-2.28%43,557
Oct 7, 202420.3820.3819.2019.3219.32-5.20%70,943
Oct 4, 202420.1820.4819.8420.3820.380.99%25,154
Oct 3, 202419.9420.2719.6520.1820.181.20%15,505
Oct 2, 202419.8719.9919.7119.9419.940.30%19,938
Oct 1, 202419.9319.9819.7319.8819.88-0.25%23,781
Sep 30, 202419.4819.9619.4719.9319.932.21%62,846
Sep 27, 202419.2519.5519.2419.5019.500.62%17,905
Sep 26, 202419.3919.3919.1919.3819.38-22,762
Sep 25, 202419.1119.3819.1119.3819.381.25%24,877
Sep 24, 202419.3019.3019.0519.1419.14-0.47%18,521
Sep 23, 202419.0019.2919.0019.2319.230.89%16,649
Sep 20, 202418.9819.3018.9719.0619.060.95%26,208
Sep 19, 202418.6918.9818.6918.8818.880.48%11,966
Sep 18, 202419.3619.3918.6918.7918.79-2.39%29,500
Sep 17, 202419.4519.5019.2219.2519.25-0.93%27,767
Sep 16, 202419.3219.4319.1819.4319.430.88%33,762
Sep 13, 202419.0519.5518.9019.2619.261.85%93,291
Sep 12, 202418.7018.9918.6818.9118.911.26%47,255
Sep 11, 202418.5318.7518.5318.6818.680.62%25,410
Sep 10, 202418.5018.5818.4018.5618.560.71%16,834
Sep 9, 202418.2518.5218.2018.4318.431.24%38,803
Sep 6, 202418.2518.2518.1018.2118.210.19%16,449
Sep 5, 202418.0918.2418.0318.1718.170.55%16,284
Sep 4, 202418.0118.1618.0018.0718.07-0.06%21,480
Sep 3, 202418.1218.2418.0218.0818.080.11%16,844
Aug 30, 202418.0318.1418.0018.0618.06-0.39%27,898
Aug 29, 202418.0018.2318.0018.1318.130.50%13,150
Aug 28, 202418.1418.1618.0018.0418.04-0.06%7,627
Aug 27, 202418.1718.2418.0018.0518.05-0.66%34,181
Aug 26, 202418.2218.5018.1518.1718.17-3.35%33,599
Aug 23, 202418.5418.8018.1918.8018.401.02%33,863
Aug 22, 202418.6018.6418.4618.6118.210.65%22,965
Aug 21, 202418.3018.5618.3018.4918.090.22%16,961
Aug 20, 202418.2918.4518.1918.4518.051.15%10,379
Aug 19, 202418.1618.4818.1018.2417.85-0.27%31,645
Aug 16, 202418.2018.3318.1618.2917.900.88%22,296
Aug 15, 202417.8018.2017.7318.1317.740.89%31,948
Aug 14, 202417.5018.0117.5017.9717.582.98%44,421
Aug 13, 202417.4317.5417.2817.4517.070.23%23,502
Aug 12, 202417.4617.4717.3217.4117.04-0.11%23,940
Aug 9, 202417.4717.4817.3317.4317.060.17%18,402
Aug 8, 202417.4317.4817.3317.4017.030.35%40,492
Aug 7, 202417.4217.4817.2817.3416.97-0.17%27,740
Aug 6, 202417.2117.5017.2017.3717.001.16%35,971
Aug 5, 202417.0717.3516.9117.1716.80-1.66%78,138
Aug 2, 202418.7018.8017.2317.4617.08-7.08%176,894
Aug 1, 202418.7818.8018.6518.7918.390.11%17,519
Jul 31, 202418.8018.8018.6118.7718.370.21%13,758
Jul 30, 202418.7018.7618.6118.7318.330.59%20,295
Jul 29, 202418.6518.7718.5818.6218.22-0.80%20,360
Jul 26, 202418.7718.8018.6318.7718.370.37%12,237
Jul 25, 202418.6718.8018.5218.7018.30-0.37%17,844
Jul 24, 202418.7518.7918.5118.7718.37-40,359
Jul 23, 202418.7718.7918.6018.7718.370.51%10,166
Jul 22, 202418.6318.8018.5318.6818.27-0.35%19,817
Jul 19, 202418.8018.8018.5018.7418.34-0.21%6,594
Jul 18, 202418.7018.8018.5318.7818.380.70%25,129
Jul 17, 202418.7018.7018.2218.6518.25-0.59%20,884
Jul 16, 202418.6718.8018.6518.7618.360.54%19,265
Jul 15, 202418.7518.8018.6418.6618.26-0.64%15,189
Jul 12, 202418.6718.7918.6218.7818.381.02%9,405
Jul 11, 202418.5018.6318.5018.5918.19-0.21%21,870
Jul 10, 202418.6218.7218.4418.6318.23-0.64%28,164
Jul 9, 202418.6118.7918.5218.7518.350.05%10,227
Jul 8, 202418.6918.8018.5918.7418.340.24%41,034
Jul 5, 202418.4118.7518.4118.7018.291.27%33,170
Jul 3, 202418.5418.5618.4218.4618.06-0.70%11,878
Jul 2, 202418.6418.6818.3118.5918.190.22%17,178
Jul 1, 202418.6318.6918.3418.5518.15-0.38%28,880
Jun 28, 202418.6018.6218.3018.6218.220.11%41,408
Jun 27, 202418.2618.6918.1318.6018.201.86%32,160
Jun 26, 202418.1518.2918.1018.2617.870.16%14,935
Jun 25, 202418.3518.4718.1218.2317.84-1.30%19,442
Jun 24, 202418.2018.4718.1818.4718.070.93%17,360
Jun 21, 202418.3518.3518.1218.3017.91-0.27%14,347
Jun 20, 202418.2218.4718.1218.3517.961.27%23,951
Jun 18, 202418.1918.2517.9018.1217.730.22%18,041
Jun 17, 202418.4718.4717.9118.0817.69-2.11%44,069
Jun 14, 202418.6018.7518.3418.4718.070.54%87,994
Jun 13, 202417.7818.5017.6918.3717.974.85%91,088
Jun 12, 202417.6017.7217.5117.5217.140.34%24,065
Jun 11, 202417.4317.5917.2917.4617.080.63%19,793
Jun 10, 202417.1417.4317.0817.3516.981.23%29,541
Jun 7, 202417.2117.2117.0317.1416.77-0.41%27,239
Jun 6, 202417.5717.5717.1217.2116.84-1.54%45,432
Jun 5, 202417.3517.6417.3417.4817.100.58%31,107
Jun 4, 202417.4417.4817.3017.3817.010.35%10,032
Jun 3, 202417.2017.4417.0917.3216.95-0.06%53,257
May 31, 202417.1017.4217.1017.3316.96-1.14%24,787
May 30, 202417.6517.8017.4617.5316.78-0.85%32,242
May 29, 202417.6617.8417.5717.6816.920.11%24,147
May 28, 202417.8417.8917.5717.6616.90-1.23%41,144
May 24, 202418.0618.1017.8317.8817.11-1.11%41,288
May 23, 202417.9818.1617.9018.0817.301.18%20,611
May 22, 202417.8817.9217.7717.8717.100.96%21,674
May 21, 202417.8517.8517.6417.7016.94-0.45%32,840