Skip to main content
Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
23.17
-1.83 (-7.32%)
Feb 21, 2025, 4:00 PM EST - Market closed

MCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.7825.2423.1423.1723.17-7.32%190,886
Feb 20, 202523.7125.1323.4025.0025.004.60%151,037
Feb 19, 202523.4723.9923.1123.9023.902.01%163,171
Feb 18, 202522.7123.7422.3023.4323.433.08%162,612
Feb 14, 202521.5123.0721.4822.7322.735.87%241,493
Feb 13, 202521.1821.7221.1321.4721.471.42%51,481
Feb 12, 202521.1821.3321.0121.1721.17-0.28%15,053
Feb 11, 202521.2421.3221.0021.2321.230.47%17,210
Feb 10, 202521.0521.3121.0121.1321.130.62%46,051
Feb 7, 202521.0021.2021.0021.0021.00-0.80%19,980
Feb 6, 202521.0821.2921.0821.1721.17-0.28%18,855
Feb 5, 202521.2421.3321.0021.2321.230.09%26,839
Feb 4, 202521.2921.2920.9521.2121.210.19%22,725
Feb 3, 202520.7521.3220.6021.1721.171.49%27,570
Jan 31, 202520.9221.0320.6620.8620.86-0.24%33,289
Jan 30, 202521.1021.2120.7720.9120.910.24%21,776
Jan 29, 202520.9821.1920.7720.8620.86-0.38%20,457
Jan 28, 202520.7321.0020.5420.9420.941.11%18,974
Jan 27, 202520.8121.0620.6120.7120.71-1.10%24,503
Jan 24, 202520.7021.0620.6220.9420.940.96%15,683
Jan 23, 202520.6121.0120.4520.7420.740.39%23,292
Jan 22, 202521.1221.1220.5420.6620.66-1.29%30,615
Jan 21, 202521.6021.6020.8520.9320.93-2.74%67,453
Jan 17, 202521.0721.6120.9721.5221.523.56%116,352
Jan 16, 202520.2020.9219.9920.7820.783.28%60,270
Jan 15, 202520.1420.3020.0220.1220.120.40%24,763
Jan 14, 202520.0720.2619.9720.0420.04-0.15%41,747
Jan 13, 202520.1020.1319.8420.0720.07-0.50%38,661
Jan 10, 202520.1920.3820.0020.1720.17-0.15%45,843
Jan 8, 202520.3920.4020.1620.2020.20-0.69%23,838
Jan 7, 202520.3920.4520.1020.3420.341.04%31,706
Jan 6, 202520.3020.3520.0120.1320.130.25%30,264
Jan 3, 202520.1520.3820.0020.0820.080.10%19,977
Jan 2, 202520.4420.8320.0020.0620.06-1.57%80,680
Dec 31, 202420.4420.5220.0020.3820.380.15%42,664
Dec 30, 202420.4420.5020.1420.3520.35-2.21%49,086
Dec 27, 202420.6720.9820.4020.8120.310.92%72,071
Dec 26, 202420.3720.7820.3720.6220.131.23%17,739
Dec 24, 202420.2320.6020.1220.3719.881.29%25,839
Dec 23, 202419.7120.4519.5120.1119.631.41%53,435
Dec 20, 202419.5020.0719.5019.8319.351.17%27,235
Dec 19, 202419.9920.2719.6019.6019.13-1.95%58,682
Dec 18, 202420.0020.5019.9019.9919.510.05%53,416
Dec 17, 202420.0420.6819.8919.9819.50-1.24%35,374
Dec 16, 202420.0020.5020.0020.2319.751.15%25,102
Dec 13, 202420.0020.0019.7220.0019.520.50%28,729
Dec 12, 202419.8120.1019.7819.9019.42-0.45%11,579
Dec 11, 202419.7320.2919.7319.9919.510.45%13,370
Dec 10, 202419.9519.9519.7719.9019.420.81%18,817
Dec 9, 202419.8019.9419.7219.7419.27-0.92%18,653
Dec 6, 202419.8019.9719.7019.9219.450.57%8,659
Dec 5, 202419.8520.0019.7219.8119.34-0.25%18,513
Dec 4, 202419.9320.0319.7019.8619.380.66%12,964
Dec 3, 202419.8820.1119.7319.7319.26-0.80%22,055
Dec 2, 202419.6619.9819.6119.8919.410.71%8,147
Nov 29, 202419.6019.8819.6019.7519.28-0.30%20,036
Nov 27, 202420.0220.1319.6919.8119.34-1.05%25,811
Nov 26, 202419.4220.2519.4220.0219.542.77%51,488
Nov 25, 202419.4219.6419.3019.4819.010.31%18,072
Nov 22, 202419.5419.8219.3419.4218.95-0.77%34,339
Nov 21, 202419.6019.6019.3419.5719.10-0.86%37,130
Nov 20, 202419.8519.9919.5919.7419.27-0.30%32,521
Nov 19, 202419.8320.0819.6419.8019.33-0.75%18,133
Nov 18, 202420.0420.2619.7819.9519.47-0.70%69,913
Nov 15, 202420.2820.3919.8620.0919.610.50%103,439
Nov 14, 202419.4020.0019.1119.9919.514.33%59,983
Nov 13, 202418.8519.2518.6019.1618.701.16%19,585
Nov 12, 202419.1419.2618.6218.9418.49-1.04%64,996
Nov 11, 202419.2319.2618.9619.1418.68-0.62%42,928
Nov 8, 202419.3919.4419.1819.2618.80-0.93%15,662
Nov 7, 202419.5519.7219.3119.4418.97-1.12%18,825
Nov 6, 202419.8919.8919.5319.6619.190.31%26,767
Nov 5, 202419.4419.7319.3119.6019.131.24%23,430
Nov 4, 202419.7619.8119.2419.3618.90-2.76%28,908
Nov 1, 202420.0020.1019.7819.9119.04-0.25%18,449
Oct 31, 202419.7619.9719.4019.9619.091.47%18,568
Oct 30, 202419.6319.9719.6219.6718.810.20%11,571
Oct 29, 202419.6920.0019.6019.6318.77-0.10%26,424
Oct 28, 202419.6219.9819.6219.6518.79-0.56%17,326
Oct 25, 202419.7819.8519.6119.7618.90-0.35%10,497
Oct 24, 202419.8220.1219.6119.8318.96-0.35%19,204
Oct 23, 202420.0020.1819.8119.9019.03-0.90%18,240
Oct 22, 202420.0920.1519.7620.0819.200.30%22,025
Oct 21, 202419.7220.0419.3520.0219.141.99%34,039
Oct 18, 202419.9419.9419.5919.6318.77-1.51%12,278
Oct 17, 202419.9519.9519.6519.9319.061.12%14,377
Oct 16, 202419.4819.9119.4519.7118.851.41%8,358
Oct 15, 202419.2519.9219.2019.4418.591.09%40,841
Oct 14, 202419.2219.2519.0519.2318.380.71%16,992
Oct 11, 202419.1419.1819.0519.0918.260.21%4,673
Oct 10, 202419.1219.2318.8619.0518.220.21%12,108
Oct 9, 202418.7719.0318.7719.0118.180.69%14,338
Oct 8, 202419.2319.8318.7818.8818.05-2.28%43,557
Oct 7, 202420.3820.3819.2019.3218.48-5.20%70,943
Oct 4, 202420.1820.4819.8420.3819.490.99%25,154
Oct 3, 202419.9420.2719.6520.1819.301.20%15,505
Oct 2, 202419.8719.9919.7119.9419.070.30%19,938
Oct 1, 202419.9319.9819.7319.8819.01-0.25%23,781
Sep 30, 202419.4819.9619.4719.9319.062.21%62,846
Sep 27, 202419.2519.5519.2419.5018.650.62%17,905