Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
20.85
-0.01 (-0.05%)
Mar 25, 2025, 4:00 PM EST - Market closed
MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 22.81 | 22.91 | 21.65 | 21.66 | 21.66 | -6.52% | 171,921 |
| Feb 21, 2025 | 24.78 | 25.24 | 23.14 | 23.17 | 23.17 | -7.32% | 190,886 |
| Feb 20, 2025 | 23.71 | 25.13 | 23.40 | 25.00 | 25.00 | 4.60% | 151,037 |
| Feb 19, 2025 | 23.47 | 23.99 | 23.11 | 23.90 | 23.90 | 2.01% | 163,171 |
| Feb 18, 2025 | 22.71 | 23.74 | 22.30 | 23.43 | 23.43 | 3.08% | 162,612 |
| Feb 14, 2025 | 21.51 | 23.07 | 21.48 | 22.73 | 22.73 | 5.87% | 241,493 |
| Feb 13, 2025 | 21.18 | 21.72 | 21.13 | 21.47 | 21.47 | 1.42% | 51,481 |
| Feb 12, 2025 | 21.18 | 21.33 | 21.01 | 21.17 | 21.17 | -0.28% | 15,053 |
| Feb 11, 2025 | 21.24 | 21.32 | 21.00 | 21.23 | 21.23 | 0.47% | 17,210 |
| Feb 10, 2025 | 21.05 | 21.31 | 21.01 | 21.13 | 21.13 | 0.62% | 46,051 |
| Feb 7, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.80% | 19,980 |
| Feb 6, 2025 | 21.08 | 21.29 | 21.08 | 21.17 | 21.17 | -0.28% | 18,855 |
| Feb 5, 2025 | 21.24 | 21.33 | 21.00 | 21.23 | 21.23 | 0.09% | 26,839 |
| Feb 4, 2025 | 21.29 | 21.29 | 20.95 | 21.21 | 21.21 | 0.19% | 22,725 |
| Feb 3, 2025 | 20.75 | 21.32 | 20.60 | 21.17 | 21.17 | 1.49% | 27,570 |
| Jan 31, 2025 | 20.92 | 21.03 | 20.66 | 20.86 | 20.86 | -0.24% | 33,289 |
| Jan 30, 2025 | 21.10 | 21.21 | 20.77 | 20.91 | 20.91 | 0.24% | 21,776 |
| Jan 29, 2025 | 20.98 | 21.19 | 20.77 | 20.86 | 20.86 | -0.38% | 20,457 |
| Jan 28, 2025 | 20.73 | 21.00 | 20.54 | 20.94 | 20.94 | 1.11% | 18,974 |
| Jan 27, 2025 | 20.81 | 21.06 | 20.61 | 20.71 | 20.71 | -1.10% | 24,503 |
| Jan 24, 2025 | 20.70 | 21.06 | 20.62 | 20.94 | 20.94 | 0.96% | 15,683 |
| Jan 23, 2025 | 20.61 | 21.01 | 20.45 | 20.74 | 20.74 | 0.39% | 23,292 |
| Jan 22, 2025 | 21.12 | 21.12 | 20.54 | 20.66 | 20.66 | -1.29% | 30,615 |
| Jan 21, 2025 | 21.60 | 21.60 | 20.85 | 20.93 | 20.93 | -2.74% | 67,453 |
| Jan 17, 2025 | 21.07 | 21.61 | 20.97 | 21.52 | 21.52 | 3.56% | 116,352 |
| Jan 16, 2025 | 20.20 | 20.92 | 19.99 | 20.78 | 20.78 | 3.28% | 60,270 |
| Jan 15, 2025 | 20.14 | 20.30 | 20.02 | 20.12 | 20.12 | 0.40% | 24,763 |
| Jan 14, 2025 | 20.07 | 20.26 | 19.97 | 20.04 | 20.04 | -0.15% | 41,747 |
| Jan 13, 2025 | 20.10 | 20.13 | 19.84 | 20.07 | 20.07 | -0.50% | 38,661 |