Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
17.19
-0.25 (-1.43%)
At close: May 8, 2026, 4:00 PM EDT
17.14
-0.05 (-0.29%)
After-hours: May 8, 2026, 7:42 PM EDT
MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 17.36 | 17.54 | 17.00 | 17.19 | 17.19 | -1.43% | 52,197 |
| May 7, 2026 | 17.46 | 17.59 | 17.40 | 17.44 | 17.44 | -0.06% | 22,303 |
| May 6, 2026 | 17.44 | 17.55 | 17.35 | 17.45 | 17.45 | 0.06% | 37,825 |
| May 5, 2026 | 17.57 | 17.57 | 17.30 | 17.44 | 17.44 | -0.68% | 39,398 |
| May 4, 2026 | 17.56 | 17.78 | 17.45 | 17.56 | 17.56 | -0.45% | 62,454 |
| May 1, 2026 | 17.67 | 17.84 | 17.50 | 17.64 | 17.64 | - | 59,617 |
| Apr 30, 2026 | 17.47 | 17.80 | 17.47 | 17.64 | 17.64 | 0.80% | 39,989 |
| Apr 29, 2026 | 17.58 | 17.60 | 17.37 | 17.50 | 17.50 | -0.57% | 47,953 |
| Apr 28, 2026 | 17.71 | 17.76 | 17.50 | 17.60 | 17.60 | -0.34% | 46,406 |
| Apr 27, 2026 | 17.59 | 17.81 | 17.58 | 17.66 | 17.66 | -0.73% | 38,188 |
| Apr 24, 2026 | 17.66 | 17.84 | 17.66 | 17.79 | 17.79 | 0.79% | 9,514 |
| Apr 23, 2026 | 17.40 | 17.83 | 17.28 | 17.65 | 17.65 | 1.15% | 40,867 |
| Apr 22, 2026 | 17.63 | 17.80 | 17.27 | 17.45 | 17.45 | -0.57% | 88,307 |
| Apr 21, 2026 | 17.93 | 17.95 | 17.55 | 17.55 | 17.55 | -2.17% | 31,304 |
| Apr 20, 2026 | 18.03 | 18.03 | 17.80 | 17.94 | 17.94 | -0.55% | 29,090 |
| Apr 17, 2026 | 18.00 | 18.19 | 17.82 | 18.04 | 18.04 | 0.39% | 48,187 |
| Apr 16, 2026 | 17.99 | 18.12 | 17.80 | 17.97 | 17.97 | 0.17% | 17,071 |
| Apr 15, 2026 | 17.65 | 18.10 | 17.65 | 17.94 | 17.94 | 0.50% | 38,077 |
| Apr 14, 2026 | 17.80 | 17.88 | 17.60 | 17.85 | 17.85 | 1.42% | 70,820 |
| Apr 13, 2026 | 17.50 | 17.98 | 17.50 | 17.60 | 17.60 | -0.06% | 18,445 |
| Apr 10, 2026 | 17.75 | 17.75 | 17.31 | 17.61 | 17.61 | -0.34% | 23,827 |
| Apr 9, 2026 | 17.72 | 18.05 | 17.34 | 17.67 | 17.67 | -1.28% | 190,637 |
| Apr 8, 2026 | 17.85 | 18.19 | 17.75 | 17.90 | 17.90 | 1.76% | 49,795 |
| Apr 7, 2026 | 17.63 | 17.75 | 17.40 | 17.59 | 17.59 | -0.34% | 30,310 |
| Apr 6, 2026 | 17.90 | 17.96 | 17.50 | 17.65 | 17.65 | -1.78% | 28,434 |
| Apr 2, 2026 | 17.70 | 18.03 | 17.56 | 17.97 | 17.97 | 1.13% | 52,501 |
| Apr 1, 2026 | 17.33 | 17.80 | 17.25 | 17.77 | 17.77 | 3.07% | 34,632 |
| Mar 31, 2026 | 17.60 | 18.03 | 17.24 | 17.24 | 17.24 | -1.03% | 351,838 |
| Mar 30, 2026 | 17.66 | 18.19 | 17.39 | 17.42 | 17.42 | -1.08% | 77,742 |
| Mar 27, 2026 | 18.54 | 18.78 | 17.50 | 17.61 | 17.61 | -4.86% | 94,629 |
| Mar 26, 2026 | 19.12 | 19.19 | 18.50 | 18.51 | 18.51 | -3.19% | 30,721 |
| Mar 25, 2026 | 19.66 | 19.66 | 19.10 | 19.12 | 19.12 | -2.25% | 18,142 |
| Mar 24, 2026 | 19.55 | 19.77 | 19.31 | 19.56 | 19.56 | 0.67% | 13,878 |
| Mar 23, 2026 | 19.18 | 19.56 | 19.12 | 19.43 | 19.43 | 0.67% | 17,265 |
| Mar 20, 2026 | 19.43 | 19.65 | 19.20 | 19.30 | 19.30 | -0.05% | 30,711 |
| Mar 19, 2026 | 19.27 | 19.52 | 19.12 | 19.31 | 19.31 | -0.77% | 25,260 |
| Mar 18, 2026 | 19.38 | 19.60 | 19.38 | 19.46 | 19.46 | -0.36% | 9,668 |
| Mar 17, 2026 | 19.35 | 19.69 | 19.30 | 19.53 | 19.53 | 0.98% | 12,959 |
| Mar 16, 2026 | 19.31 | 19.76 | 19.28 | 19.34 | 19.34 | 0.21% | 32,010 |
| Mar 13, 2026 | 19.55 | 19.91 | 19.26 | 19.30 | 19.30 | -1.10% | 35,865 |
| Mar 12, 2026 | 19.95 | 20.21 | 19.50 | 19.51 | 19.51 | -2.96% | 31,395 |
| Mar 11, 2026 | 20.07 | 20.19 | 19.96 | 20.11 | 20.11 | 0.27% | 10,427 |
| Mar 10, 2026 | 20.10 | 20.18 | 19.83 | 20.06 | 20.06 | -0.02% | 25,977 |
| Mar 9, 2026 | 20.20 | 20.33 | 19.70 | 20.06 | 20.06 | -1.13% | 14,354 |
| Mar 6, 2026 | 20.30 | 20.37 | 20.13 | 20.29 | 20.29 | -0.64% | 13,239 |
| Mar 5, 2026 | 20.46 | 20.56 | 20.27 | 20.42 | 20.42 | 0.20% | 7,871 |
| Mar 4, 2026 | 20.14 | 20.72 | 20.12 | 20.38 | 20.38 | 1.29% | 21,155 |
| Mar 3, 2026 | 20.00 | 20.19 | 19.90 | 20.12 | 20.12 | 0.10% | 19,988 |
| Mar 2, 2026 | 20.00 | 20.17 | 20.00 | 20.10 | 20.10 | 0.50% | 18,083 |
| Feb 27, 2026 | 20.17 | 20.47 | 20.00 | 20.00 | 20.00 | -3.47% | 41,347 |