Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
21.84
+0.48 (2.25%)
Aug 29, 2025, 4:00 PM - Market closed
MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 20.30 | 20.65 | 20.26 | 20.46 | 20.09 | 0.89% | 28,258 |
| Aug 15, 2025 | 20.30 | 20.56 | 20.16 | 20.28 | 19.92 | -0.05% | 28,258 |
| Aug 14, 2025 | 20.49 | 20.51 | 20.21 | 20.29 | 19.93 | -0.88% | 19,277 |
| Aug 13, 2025 | 20.56 | 20.78 | 20.26 | 20.47 | 20.10 | -0.39% | 46,536 |
| Aug 12, 2025 | 20.62 | 21.07 | 20.50 | 20.55 | 20.18 | -0.34% | 51,767 |
| Aug 11, 2025 | 20.45 | 20.70 | 20.39 | 20.62 | 20.25 | 1.38% | 22,618 |
| Aug 8, 2025 | 20.61 | 20.75 | 20.20 | 20.34 | 19.97 | -1.45% | 16,878 |
| Aug 7, 2025 | 20.56 | 20.83 | 20.00 | 20.64 | 20.27 | 0.44% | 10,679 |
| Aug 6, 2025 | 20.47 | 20.66 | 20.16 | 20.55 | 20.18 | 1.03% | 25,490 |
| Aug 5, 2025 | 20.88 | 20.88 | 20.16 | 20.34 | 19.97 | -1.69% | 43,560 |
| Aug 4, 2025 | 20.70 | 20.93 | 20.66 | 20.69 | 20.32 | 0.15% | 10,990 |
| Aug 1, 2025 | 20.80 | 21.07 | 20.66 | 20.66 | 20.29 | -1.53% | 16,686 |
| Jul 31, 2025 | 20.80 | 21.20 | 20.80 | 20.98 | 20.60 | 1.65% | 8,562 |
| Jul 30, 2025 | 21.20 | 21.20 | 20.56 | 20.64 | 20.27 | -2.50% | 50,631 |
| Jul 29, 2025 | 21.10 | 21.18 | 20.93 | 21.17 | 20.79 | 1.44% | 20,811 |
| Jul 28, 2025 | 20.88 | 21.20 | 20.71 | 20.87 | 20.50 | -0.05% | 23,924 |
| Jul 25, 2025 | 20.90 | 21.07 | 20.67 | 20.88 | 20.50 | - | 14,820 |
| Jul 24, 2025 | 20.85 | 21.10 | 20.65 | 20.88 | 20.50 | 0.19% | 8,309 |
| Jul 23, 2025 | 20.98 | 21.10 | 20.60 | 20.84 | 20.47 | 0.43% | 21,945 |
| Jul 22, 2025 | 20.66 | 21.07 | 20.60 | 20.75 | 20.38 | -0.29% | 25,890 |
| Jul 21, 2025 | 21.35 | 21.56 | 20.75 | 20.81 | 20.44 | -3.70% | 53,094 |
| Jul 18, 2025 | 21.41 | 21.66 | 21.25 | 21.61 | 21.22 | 1.08% | 16,518 |
| Jul 17, 2025 | 21.25 | 21.60 | 21.05 | 21.38 | 21.00 | 0.61% | 19,706 |
| Jul 16, 2025 | 21.18 | 21.79 | 20.99 | 21.25 | 20.87 | -0.65% | 22,691 |
| Jul 15, 2025 | 21.75 | 21.78 | 20.84 | 21.39 | 21.01 | -0.74% | 20,605 |
| Jul 14, 2025 | 21.82 | 21.87 | 21.45 | 21.55 | 21.16 | -1.15% | 21,336 |
| Jul 11, 2025 | 21.60 | 21.98 | 21.45 | 21.80 | 21.41 | 0.37% | 15,185 |
| Jul 10, 2025 | 21.51 | 21.85 | 21.50 | 21.72 | 21.33 | 0.98% | 12,843 |
| Jul 9, 2025 | 21.37 | 21.91 | 21.37 | 21.51 | 21.12 | 0.66% | 10,612 |
| Jul 8, 2025 | 21.26 | 21.65 | 21.18 | 21.37 | 20.99 | 0.33% | 16,493 |
| Jul 7, 2025 | 21.65 | 21.81 | 21.20 | 21.30 | 20.92 | -1.48% | 32,238 |
| Jul 3, 2025 | 21.94 | 21.96 | 21.49 | 21.62 | 21.23 | -1.37% | 27,004 |
| Jul 2, 2025 | 21.77 | 21.97 | 21.50 | 21.92 | 21.53 | 0.69% | 25,454 |
| Jul 1, 2025 | 21.61 | 21.87 | 21.43 | 21.77 | 21.38 | 0.51% | 18,403 |
| Jun 30, 2025 | 21.25 | 21.95 | 21.25 | 21.66 | 21.27 | 1.93% | 28,671 |
| Jun 27, 2025 | 21.52 | 21.52 | 20.80 | 21.25 | 20.87 | -1.16% | 17,273 |
| Jun 26, 2025 | 20.81 | 21.85 | 20.40 | 21.50 | 21.11 | 3.46% | 72,212 |
| Jun 25, 2025 | 21.25 | 21.44 | 20.61 | 20.78 | 20.41 | -2.03% | 38,023 |
| Jun 24, 2025 | 20.85 | 21.50 | 20.85 | 21.21 | 20.83 | 1.78% | 16,680 |
| Jun 23, 2025 | 21.01 | 21.03 | 20.61 | 20.84 | 20.47 | -1.51% | 17,728 |
| Jun 20, 2025 | 21.32 | 21.47 | 21.09 | 21.16 | 20.78 | 0.76% | 36,761 |