Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
20.00
-0.72 (-3.47%)
At close: Feb 27, 2026, 4:00 PM EST
20.00
0.00 (0.02%)
After-hours: Feb 27, 2026, 7:00 PM EST
MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.17 | 20.47 | 20.00 | 20.00 | 20.00 | -3.47% | 41,347 |
| Feb 26, 2026 | 20.73 | 20.98 | 20.57 | 20.72 | 20.72 | 0.53% | 6,982 |
| Feb 25, 2026 | 20.78 | 20.91 | 20.57 | 20.61 | 20.61 | -1.25% | 12,431 |
| Feb 24, 2026 | 20.94 | 20.94 | 20.59 | 20.87 | 20.87 | 0.34% | 17,953 |
| Feb 23, 2026 | 20.60 | 20.90 | 20.55 | 20.80 | 20.80 | 0.29% | 30,112 |
| Feb 20, 2026 | 20.74 | 20.91 | 20.57 | 20.74 | 20.74 | -0.81% | 11,870 |
| Feb 19, 2026 | 20.84 | 20.92 | 20.68 | 20.91 | 20.91 | 0.53% | 7,574 |
| Feb 18, 2026 | 20.95 | 20.95 | 20.67 | 20.80 | 20.80 | -0.86% | 22,945 |
| Feb 17, 2026 | 20.92 | 21.04 | 20.73 | 20.98 | 20.98 | 0.62% | 18,514 |
| Feb 13, 2026 | 20.65 | 21.08 | 20.34 | 20.85 | 20.85 | 1.71% | 75,340 |
| Feb 12, 2026 | 20.58 | 20.65 | 20.33 | 20.50 | 20.50 | 0.44% | 14,555 |
| Feb 11, 2026 | 20.51 | 20.69 | 20.41 | 20.41 | 20.41 | -0.78% | 11,480 |
| Feb 10, 2026 | 20.47 | 20.65 | 20.40 | 20.57 | 20.57 | 0.64% | 13,345 |
| Feb 9, 2026 | 20.66 | 20.66 | 20.37 | 20.44 | 20.44 | -0.24% | 17,348 |
| Feb 6, 2026 | 20.33 | 20.64 | 20.32 | 20.49 | 20.49 | -0.05% | 25,703 |
| Feb 5, 2026 | 20.70 | 20.70 | 20.30 | 20.50 | 20.50 | -0.07% | 12,866 |
| Feb 4, 2026 | 20.70 | 20.82 | 20.19 | 20.52 | 20.52 | -0.75% | 40,061 |
| Feb 3, 2026 | 20.85 | 20.85 | 20.56 | 20.67 | 20.67 | -0.77% | 7,765 |
| Feb 2, 2026 | 20.67 | 20.87 | 20.60 | 20.83 | 20.83 | 0.63% | 29,550 |
| Jan 30, 2026 | 20.65 | 20.87 | 20.50 | 20.70 | 20.70 | 0.24% | 14,840 |
| Jan 29, 2026 | 20.67 | 20.78 | 20.59 | 20.65 | 20.65 | -0.58% | 13,875 |
| Jan 28, 2026 | 20.99 | 20.99 | 20.56 | 20.77 | 20.77 | -1.10% | 24,351 |
| Jan 27, 2026 | 20.77 | 21.05 | 20.50 | 21.00 | 21.00 | 1.45% | 17,684 |
| Jan 26, 2026 | 20.88 | 20.95 | 20.67 | 20.70 | 20.70 | -0.86% | 12,019 |
| Jan 23, 2026 | 20.95 | 20.99 | 20.65 | 20.88 | 20.88 | -0.24% | 18,991 |
| Jan 22, 2026 | 20.90 | 21.10 | 20.57 | 20.93 | 20.93 | 0.67% | 26,465 |
| Jan 21, 2026 | 20.39 | 21.17 | 19.67 | 20.79 | 20.79 | 1.86% | 62,501 |
| Jan 20, 2026 | 19.85 | 21.01 | 19.49 | 20.41 | 20.41 | 2.25% | 112,677 |
| Jan 16, 2026 | 19.89 | 20.19 | 19.39 | 19.96 | 19.96 | 1.68% | 83,643 |
| Jan 15, 2026 | 19.07 | 19.68 | 18.96 | 19.63 | 19.63 | 3.53% | 70,351 |
| Jan 14, 2026 | 18.93 | 19.05 | 18.65 | 18.96 | 18.96 | 0.58% | 32,631 |
| Jan 13, 2026 | 18.89 | 19.24 | 18.85 | 18.85 | 18.85 | -1.21% | 31,720 |
| Jan 12, 2026 | 19.23 | 19.24 | 18.95 | 19.08 | 19.08 | -1.04% | 29,200 |
| Jan 9, 2026 | 18.77 | 19.45 | 18.73 | 19.28 | 19.28 | 2.28% | 35,021 |
| Jan 8, 2026 | 18.49 | 19.06 | 18.43 | 18.85 | 18.85 | 2.22% | 40,148 |
| Jan 7, 2026 | 18.62 | 18.66 | 18.38 | 18.44 | 18.44 | -0.75% | 20,048 |
| Jan 6, 2026 | 18.71 | 18.73 | 18.51 | 18.58 | 18.58 | 0.16% | 36,240 |
| Jan 5, 2026 | 18.50 | 18.78 | 18.32 | 18.55 | 18.55 | -0.05% | 48,548 |
| Jan 2, 2026 | 18.22 | 18.64 | 18.21 | 18.56 | 18.56 | 2.26% | 27,086 |
| Dec 31, 2025 | 18.17 | 18.51 | 18.04 | 18.15 | 18.15 | -2.84% | 93,226 |
| Dec 30, 2025 | 19.05 | 19.16 | 18.00 | 18.68 | 18.68 | -2.91% | 114,486 |
| Dec 29, 2025 | 19.45 | 19.80 | 19.15 | 19.24 | 18.84 | -1.94% | 62,179 |
| Dec 26, 2025 | 19.97 | 20.08 | 19.50 | 19.62 | 19.21 | -1.41% | 62,590 |
| Dec 24, 2025 | 19.94 | 19.98 | 19.72 | 19.90 | 19.49 | 0.40% | 9,041 |
| Dec 23, 2025 | 19.75 | 19.98 | 19.65 | 19.82 | 19.41 | 0.35% | 16,191 |
| Dec 22, 2025 | 19.29 | 19.80 | 19.29 | 19.75 | 19.34 | 1.86% | 28,686 |
| Dec 19, 2025 | 19.46 | 19.60 | 19.14 | 19.39 | 18.99 | - | 26,787 |
| Dec 18, 2025 | 19.58 | 19.88 | 19.35 | 19.39 | 18.99 | -0.31% | 33,050 |
| Dec 17, 2025 | 19.82 | 20.21 | 19.37 | 19.45 | 19.05 | -2.31% | 32,258 |
| Dec 16, 2025 | 20.11 | 20.21 | 19.91 | 19.91 | 19.50 | -0.99% | 8,579 |