Skip to main content
Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
20.33
+0.02 (0.08%)
Dec 30, 2024, 10:10 AM EST - Market open

MCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202420.6720.9820.4020.8120.810.92%72,071
Dec 26, 202420.3720.7820.3720.6220.621.23%17,739
Dec 24, 202420.2320.6020.1220.3720.371.29%25,839
Dec 23, 202419.7120.4519.5120.1120.111.41%53,435
Dec 20, 202419.5020.0719.5019.8319.831.17%27,235
Dec 19, 202419.9920.2719.6019.6019.60-1.95%58,682
Dec 18, 202420.0020.5019.9019.9919.990.05%53,416
Dec 17, 202420.0420.6819.8919.9819.98-1.24%35,374
Dec 16, 202420.0020.5020.0020.2320.231.15%25,102
Dec 13, 202420.0020.0019.7220.0020.000.50%28,729
Dec 12, 202419.8120.1019.7819.9019.90-0.45%11,579
Dec 11, 202419.7320.2919.7319.9919.990.45%13,370
Dec 10, 202419.9519.9519.7719.9019.900.81%18,817
Dec 9, 202419.8019.9419.7219.7419.74-0.92%18,653
Dec 6, 202419.8019.9719.7019.9219.920.57%8,659
Dec 5, 202419.8520.0019.7219.8119.81-0.25%18,513
Dec 4, 202419.9320.0319.7019.8619.860.66%12,964
Dec 3, 202419.8820.1119.7319.7319.73-0.80%22,055
Dec 2, 202419.6619.9819.6119.8919.890.71%8,147
Nov 29, 202419.6019.8819.6019.7519.75-0.30%20,036
Nov 27, 202420.0220.1319.6919.8119.81-1.05%25,811
Nov 26, 202419.4220.2519.4220.0220.022.77%51,488
Nov 25, 202419.4219.6419.3019.4819.480.31%18,072
Nov 22, 202419.5419.8219.3419.4219.42-0.77%34,339
Nov 21, 202419.6019.6019.3419.5719.57-0.86%37,130
Nov 20, 202419.8519.9919.5919.7419.74-0.30%32,521
Nov 19, 202419.8320.0819.6419.8019.80-0.75%18,133
Nov 18, 202420.0420.2619.7819.9519.95-0.70%69,913
Nov 15, 202420.2820.3919.8620.0920.090.50%103,439
Nov 14, 202419.4020.0019.1119.9919.994.33%59,983
Nov 13, 202418.8519.2518.6019.1619.161.16%19,585
Nov 12, 202419.1419.2618.6218.9418.94-1.04%64,996
Nov 11, 202419.2319.2618.9619.1419.14-0.62%42,928
Nov 8, 202419.3919.4419.1819.2619.26-0.93%15,662
Nov 7, 202419.5519.7219.3119.4419.44-1.12%18,825
Nov 6, 202419.8919.8919.5319.6619.660.31%26,767
Nov 5, 202419.4419.7319.3119.6019.601.24%23,430
Nov 4, 202419.7619.8119.2419.3619.36-2.76%28,908
Nov 1, 202420.0020.1019.7819.9119.51-0.25%18,449
Oct 31, 202419.7619.9719.4019.9619.561.47%18,568
Oct 30, 202419.6319.9719.6219.6719.270.20%11,571
Oct 29, 202419.6920.0019.6019.6319.23-0.10%26,424
Oct 28, 202419.6219.9819.6219.6519.25-0.56%17,326
Oct 25, 202419.7819.8519.6119.7619.36-0.35%10,497
Oct 24, 202419.8220.1219.6119.8319.43-0.35%19,204
Oct 23, 202420.0020.1819.8119.9019.50-0.90%18,240
Oct 22, 202420.0920.1519.7620.0819.670.30%22,025
Oct 21, 202419.7220.0419.3520.0219.621.99%34,039
Oct 18, 202419.9419.9419.5919.6319.23-1.51%12,278
Oct 17, 202419.9519.9519.6519.9319.531.12%14,377
Oct 16, 202419.4819.9119.4519.7119.311.41%8,358
Oct 15, 202419.2519.9219.2019.4419.041.09%40,841
Oct 14, 202419.2219.2519.0519.2318.840.71%16,992
Oct 11, 202419.1419.1819.0519.0918.700.21%4,673
Oct 10, 202419.1219.2318.8619.0518.660.21%12,108
Oct 9, 202418.7719.0318.7719.0118.630.69%14,338
Oct 8, 202419.2319.8318.7818.8818.50-2.28%43,557
Oct 7, 202420.3820.3819.2019.3218.93-5.20%70,943
Oct 4, 202420.1820.4819.8420.3819.970.99%25,154
Oct 3, 202419.9420.2719.6520.1819.771.20%15,505
Oct 2, 202419.8719.9919.7119.9419.540.30%19,938
Oct 1, 202419.9319.9819.7319.8819.48-0.25%23,781
Sep 30, 202419.4819.9619.4719.9319.532.21%62,846
Sep 27, 202419.2519.5519.2419.5019.110.62%17,905
Sep 26, 202419.3919.3919.1919.3818.99-22,762
Sep 25, 202419.1119.3819.1119.3818.991.25%24,877
Sep 24, 202419.3019.3019.0519.1418.75-0.47%18,521
Sep 23, 202419.0019.2919.0019.2318.840.89%16,649
Sep 20, 202418.9819.3018.9719.0618.670.95%26,208
Sep 19, 202418.6918.9818.6918.8818.500.48%11,966
Sep 18, 202419.3619.3918.6918.7918.41-2.39%29,500
Sep 17, 202419.4519.5019.2219.2518.86-0.93%27,767
Sep 16, 202419.3219.4319.1819.4319.040.88%33,762
Sep 13, 202419.0519.5518.9019.2618.871.85%93,291
Sep 12, 202418.7018.9918.6818.9118.531.26%47,255
Sep 11, 202418.5318.7518.5318.6818.300.62%25,410
Sep 10, 202418.5018.5818.4018.5618.180.71%16,834
Sep 9, 202418.2518.5218.2018.4318.061.24%38,803
Sep 6, 202418.2518.2518.1018.2117.840.19%16,449
Sep 5, 202418.0918.2418.0318.1717.800.55%16,284
Sep 4, 202418.0118.1618.0018.0717.70-0.06%21,480
Sep 3, 202418.1218.2418.0218.0817.710.11%16,844
Aug 30, 202418.0318.1418.0018.0617.69-0.39%27,898
Aug 29, 202418.0018.2318.0018.1317.760.50%13,150
Aug 28, 202418.1418.1618.0018.0417.68-0.06%7,627
Aug 27, 202418.1718.2418.0018.0517.69-0.66%34,181
Aug 26, 202418.2218.5018.1518.1717.80-3.35%33,599
Aug 23, 202418.5418.8018.1918.8018.021.02%33,863
Aug 22, 202418.6018.6418.4618.6117.840.65%22,965
Aug 21, 202418.3018.5618.3018.4917.730.22%16,961
Aug 20, 202418.2918.4518.1918.4517.691.15%10,379
Aug 19, 202418.1618.4818.1018.2417.49-0.27%31,645
Aug 16, 202418.2018.3318.1618.2917.530.88%22,296
Aug 15, 202417.8018.2017.7318.1317.380.89%31,948
Aug 14, 202417.5018.0117.5017.9717.232.98%44,421
Aug 13, 202417.4317.5417.2817.4516.730.23%23,502
Aug 12, 202417.4617.4717.3217.4116.69-0.11%23,940
Aug 9, 202417.4717.4817.3317.4316.710.17%18,402
Aug 8, 202417.4317.4817.3317.4016.680.35%40,492
Aug 7, 202417.4217.4817.2817.3416.62-0.17%27,740