Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
20.37
-0.17 (-0.83%)
May 6, 2025, 11:21 AM EDT - Market open
MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 20.54 | 20.54 | 20.50 | 20.37 | - | -0.83% | 13,840 |
| May 5, 2025 | 20.57 | 20.98 | 20.31 | 20.54 | 20.54 | -1.11% | 39,267 |
| May 2, 2025 | 20.82 | 20.90 | 20.56 | 20.77 | 20.77 | 0.83% | 14,193 |
| May 1, 2025 | 20.55 | 20.80 | 20.55 | 20.60 | 20.60 | 0.29% | 20,540 |
| Apr 30, 2025 | 20.50 | 20.54 | 20.20 | 20.54 | 20.54 | -0.44% | 25,873 |
| Apr 29, 2025 | 20.82 | 20.92 | 20.52 | 20.63 | 20.63 | -1.76% | 20,623 |
| Apr 28, 2025 | 21.00 | 21.18 | 20.79 | 21.00 | 21.00 | 0.48% | 15,701 |
| Apr 25, 2025 | 21.00 | 21.00 | 20.79 | 20.90 | 20.90 | -0.29% | 25,815 |
| Apr 24, 2025 | 21.21 | 21.21 | 20.30 | 20.96 | 20.96 | -0.14% | 14,489 |
| Apr 23, 2025 | 21.01 | 21.25 | 20.69 | 20.99 | 20.99 | 0.86% | 21,450 |
| Apr 22, 2025 | 20.90 | 20.91 | 20.60 | 20.81 | 20.81 | -0.38% | 22,089 |
| Apr 21, 2025 | 21.00 | 21.25 | 20.74 | 20.89 | 20.89 | -0.48% | 19,726 |
| Apr 17, 2025 | 21.03 | 21.49 | 20.82 | 20.99 | 20.99 | 0.91% | 14,815 |
| Apr 16, 2025 | 21.65 | 21.88 | 20.67 | 20.80 | 20.80 | -2.89% | 37,928 |
| Apr 15, 2025 | 21.23 | 21.65 | 20.70 | 21.42 | 21.42 | 2.39% | 12,874 |
| Apr 14, 2025 | 20.32 | 21.00 | 20.32 | 20.92 | 20.92 | 3.10% | 29,202 |
| Apr 11, 2025 | 20.99 | 21.51 | 20.12 | 20.29 | 20.29 | -2.36% | 41,515 |
| Apr 10, 2025 | 20.45 | 21.14 | 20.44 | 20.78 | 20.78 | -0.81% | 21,724 |
| Apr 9, 2025 | 20.60 | 21.89 | 20.35 | 20.95 | 20.95 | -0.24% | 55,907 |
| Apr 8, 2025 | 21.52 | 21.98 | 20.92 | 21.00 | 21.00 | 0.24% | 24,424 |
| Apr 7, 2025 | 21.84 | 22.90 | 20.86 | 20.95 | 20.95 | -5.33% | 136,244 |
| Apr 4, 2025 | 22.51 | 22.71 | 21.70 | 22.13 | 22.13 | -2.55% | 43,142 |
| Apr 3, 2025 | 21.72 | 22.84 | 21.56 | 22.71 | 22.71 | 2.34% | 39,566 |
| Apr 2, 2025 | 22.25 | 22.56 | 21.95 | 22.19 | 22.19 | -1.11% | 33,987 |
| Apr 1, 2025 | 23.52 | 23.52 | 22.35 | 22.44 | 22.44 | -4.27% | 44,513 |
| Mar 31, 2025 | 22.97 | 23.79 | 22.23 | 23.44 | 23.44 | 2.76% | 184,963 |
| Mar 28, 2025 | 22.27 | 22.91 | 21.45 | 22.81 | 22.81 | 2.33% | 58,656 |
| Mar 27, 2025 | 21.38 | 22.53 | 21.36 | 22.29 | 22.29 | 4.50% | 52,586 |
| Mar 26, 2025 | 20.79 | 21.49 | 20.79 | 21.33 | 21.33 | 1.81% | 37,838 |
| Mar 25, 2025 | 20.92 | 21.09 | 20.76 | 20.95 | 20.95 | 0.43% | 18,401 |
| Mar 24, 2025 | 20.47 | 20.99 | 20.47 | 20.86 | 20.86 | 1.46% | 37,242 |
| Mar 21, 2025 | 20.28 | 20.86 | 20.28 | 20.56 | 20.56 | 0.64% | 21,096 |
| Mar 20, 2025 | 20.18 | 20.50 | 20.07 | 20.43 | 20.43 | 0.64% | 16,844 |
| Mar 19, 2025 | 20.03 | 20.50 | 19.94 | 20.30 | 20.30 | 1.00% | 27,314 |
| Mar 18, 2025 | 20.00 | 20.45 | 19.95 | 20.10 | 20.10 | 0.45% | 19,277 |
| Mar 17, 2025 | 20.32 | 20.45 | 19.90 | 20.01 | 20.01 | -0.55% | 33,123 |
| Mar 14, 2025 | 19.84 | 20.20 | 19.84 | 20.12 | 20.12 | 0.90% | 26,235 |
| Mar 13, 2025 | 20.13 | 20.39 | 19.80 | 19.94 | 19.94 | 0.25% | 17,821 |
| Mar 12, 2025 | 19.90 | 20.97 | 19.87 | 19.89 | 19.89 | -0.95% | 30,232 |
| Mar 11, 2025 | 20.06 | 20.96 | 19.84 | 20.08 | 20.08 | 0.35% | 31,893 |
| Mar 10, 2025 | 20.44 | 20.45 | 19.95 | 20.01 | 20.01 | -1.43% | 38,307 |
| Mar 7, 2025 | 20.54 | 20.75 | 20.24 | 20.30 | 20.30 | -0.73% | 28,835 |
| Mar 6, 2025 | 20.81 | 20.99 | 20.40 | 20.45 | 20.45 | -1.59% | 41,042 |
| Mar 5, 2025 | 21.09 | 21.09 | 20.76 | 20.78 | 20.78 | -1.09% | 20,600 |
| Mar 4, 2025 | 20.91 | 21.41 | 20.71 | 21.01 | 21.01 | 0.10% | 33,734 |
| Mar 3, 2025 | 21.19 | 21.25 | 20.91 | 20.99 | 20.99 | -0.10% | 32,162 |
| Feb 28, 2025 | 20.89 | 21.32 | 20.89 | 21.01 | 21.01 | 0.57% | 30,028 |
| Feb 27, 2025 | 21.36 | 21.36 | 20.85 | 20.89 | 20.89 | -1.14% | 64,336 |
| Feb 26, 2025 | 21.01 | 21.26 | 21.01 | 21.13 | 21.13 | 0.33% | 58,277 |
| Feb 25, 2025 | 21.71 | 21.84 | 21.05 | 21.06 | 21.06 | -2.77% | 85,127 |