Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
20.45
-0.07 (-0.34%)
Oct 28, 2025, 3:14 PM EDT - Market open
MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.42 | 20.59 | 20.40 | 20.59 | - | 0.34% | 14,467 |
| Oct 27, 2025 | 20.50 | 20.56 | 20.35 | 20.52 | 20.52 | -0.19% | 39,998 |
| Oct 24, 2025 | 20.50 | 20.75 | 20.05 | 20.56 | 20.56 | 1.03% | 37,583 |
| Oct 23, 2025 | 20.46 | 20.50 | 20.02 | 20.35 | 20.35 | 0.35% | 16,097 |
| Oct 22, 2025 | 20.27 | 20.50 | 20.05 | 20.28 | 20.28 | 0.05% | 15,057 |
| Oct 21, 2025 | 20.17 | 20.50 | 20.17 | 20.27 | 20.27 | 0.10% | 36,768 |
| Oct 20, 2025 | 19.95 | 20.38 | 19.95 | 20.25 | 20.25 | 1.55% | 40,366 |
| Oct 17, 2025 | 19.84 | 20.22 | 19.76 | 19.94 | 19.94 | -0.35% | 16,939 |
| Oct 16, 2025 | 20.13 | 20.22 | 19.80 | 20.01 | 20.01 | 0.10% | 16,399 |
| Oct 15, 2025 | 19.90 | 20.14 | 19.80 | 19.99 | 19.99 | 0.20% | 12,513 |
| Oct 14, 2025 | 19.95 | 20.22 | 19.57 | 19.95 | 19.95 | -0.05% | 19,246 |
| Oct 13, 2025 | 19.85 | 20.22 | 19.56 | 19.96 | 19.96 | 1.73% | 27,618 |
| Oct 10, 2025 | 20.17 | 20.30 | 19.50 | 19.62 | 19.62 | -2.73% | 44,332 |
| Oct 9, 2025 | 20.09 | 20.66 | 19.91 | 20.17 | 20.17 | 0.35% | 21,766 |
| Oct 8, 2025 | 20.16 | 20.70 | 20.10 | 20.10 | 20.10 | -0.74% | 42,716 |
| 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 |