Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
18.22
+1.18 (6.92%)
Aug 17, 2026, 4:00 PM EDT - Market closed
MCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 17.32 | 18.53 | 17.32 | 18.22 | 18.22 | 6.92% | 157,629 |
| Aug 14, 2026 | 16.90 | 17.15 | 16.70 | 17.04 | 17.04 | 1.85% | 38,718 |
| Aug 13, 2026 | 16.68 | 16.82 | 16.63 | 16.73 | 16.73 | 0.60% | 12,505 |
| Aug 12, 2026 | 16.58 | 16.83 | 16.58 | 16.63 | 16.63 | 0.42% | 18,528 |
| Aug 11, 2026 | 16.55 | 16.70 | 16.50 | 16.56 | 16.56 | -0.30% | 22,965 |
| Aug 10, 2026 | 16.64 | 16.80 | 16.50 | 16.61 | 16.61 | -0.95% | 21,094 |
| Aug 7, 2026 | 16.71 | 16.90 | 16.53 | 16.77 | 16.77 | 0.48% | 44,654 |
| Aug 6, 2026 | 16.41 | 16.71 | 16.41 | 16.69 | 16.69 | 1.71% | 17,197 |
| Aug 5, 2026 | 16.23 | 16.47 | 16.23 | 16.41 | 16.41 | 0.67% | 35,285 |
| Aug 4, 2026 | 16.36 | 16.55 | 16.21 | 16.30 | 16.30 | -0.67% | 36,104 |
| Aug 3, 2026 | 16.50 | 16.50 | 16.36 | 16.41 | 16.41 | -0.74% | 34,952 |
| Jul 31, 2026 | 16.69 | 16.69 | 16.52 | 16.53 | 16.53 | -0.77% | 21,740 |
| Jul 30, 2026 | 16.87 | 16.87 | 16.62 | 16.66 | 16.66 | -0.60% | 12,875 |
| Jul 29, 2026 | 16.88 | 16.96 | 16.65 | 16.76 | 16.76 | 0.54% | 20,276 |
| Jul 28, 2026 | 16.79 | 16.79 | 16.62 | 16.67 | 16.67 | -0.12% | 22,816 |
| Jul 27, 2026 | 16.62 | 16.82 | 16.62 | 16.69 | 16.69 | 0.85% | 33,032 |
| Jul 24, 2026 | 16.54 | 16.73 | 16.54 | 16.55 | 16.55 | -0.42% | 20,189 |
| Jul 23, 2026 | 16.62 | 17.00 | 16.50 | 16.62 | 16.62 | -0.24% | 21,316 |
| Jul 22, 2026 | 16.81 | 16.92 | 16.62 | 16.66 | 16.66 | -1.54% | 40,901 |
| Jul 21, 2026 | 16.88 | 16.98 | 16.81 | 16.92 | 16.92 | 0.24% | 27,499 |
| Jul 20, 2026 | 16.85 | 17.02 | 16.83 | 16.88 | 16.88 | -0.30% | 24,234 |
| Jul 17, 2026 | 16.84 | 17.15 | 16.84 | 16.93 | 16.93 | -0.29% | 23,535 |
| Jul 16, 2026 | 16.85 | 17.23 | 16.80 | 16.98 | 16.98 | 0.65% | 19,652 |
| Jul 15, 2026 | 16.82 | 17.09 | 16.82 | 16.87 | 16.87 | 0.12% | 31,369 |
| Jul 14, 2026 | 17.42 | 17.42 | 16.82 | 16.85 | 16.85 | -2.83% | 64,237 |
| Jul 13, 2026 | 17.47 | 17.50 | 17.20 | 17.34 | 17.34 | -0.46% | 20,797 |
| Jul 10, 2026 | 17.27 | 17.44 | 17.27 | 17.42 | 17.42 | 0.40% | 8,419 |
| Jul 9, 2026 | 17.32 | 17.49 | 17.11 | 17.35 | 17.35 | 0.75% | 31,960 |
| Jul 8, 2026 | 17.28 | 17.35 | 17.11 | 17.22 | 17.22 | -0.69% | 19,628 |
| Jul 7, 2026 | 17.49 | 17.49 | 17.30 | 17.34 | 17.34 | -0.63% | 13,442 |
| Jul 6, 2026 | 17.40 | 17.55 | 17.35 | 17.45 | 17.45 | 0.52% | 33,526 |
| Jul 2, 2026 | 17.35 | 17.52 | 17.29 | 17.36 | 17.36 | 0.50% | 20,107 |
| Jul 1, 2026 | 17.56 | 17.61 | 17.26 | 17.27 | 17.27 | -1.63% | 18,843 |
| Jun 30, 2026 | 17.69 | 17.86 | 17.42 | 17.56 | 17.56 | -0.34% | 26,259 |
| Jun 29, 2026 | 17.50 | 17.75 | 17.41 | 17.62 | 17.62 | 1.15% | 35,721 |
| Jun 26, 2026 | 17.48 | 17.72 | 17.42 | 17.42 | 17.42 | -0.23% | 10,963 |
| Jun 25, 2026 | 17.50 | 17.87 | 17.38 | 17.46 | 17.46 | -0.29% | 59,938 |
| Jun 24, 2026 | 17.35 | 17.63 | 17.35 | 17.51 | 17.51 | 0.34% | 22,508 |
| Jun 23, 2026 | 17.67 | 17.75 | 17.41 | 17.45 | 17.45 | 0.52% | 49,370 |
| Jun 22, 2026 | 17.75 | 17.75 | 17.29 | 17.36 | 17.36 | -2.20% | 24,617 |
| Jun 18, 2026 | 17.63 | 17.93 | 17.61 | 17.75 | 17.75 | 0.74% | 26,223 |
| Jun 17, 2026 | 17.70 | 17.75 | 17.61 | 17.62 | 17.62 | -0.45% | 30,966 |
| Jun 16, 2026 | 17.80 | 17.94 | 17.70 | 17.70 | 17.70 | -1.34% | 26,681 |
| Jun 15, 2026 | 17.80 | 18.00 | 17.75 | 17.94 | 17.94 | 0.79% | 36,272 |
| Jun 12, 2026 | 17.70 | 18.00 | 17.38 | 17.80 | 17.80 | 2.12% | 98,585 |
| Jun 11, 2026 | 17.08 | 17.54 | 16.85 | 17.43 | 17.43 | 2.89% | 52,279 |
| Jun 10, 2026 | 16.75 | 17.24 | 16.75 | 16.94 | 16.94 | 0.71% | 33,495 |
| Jun 9, 2026 | 16.87 | 17.00 | 16.70 | 16.82 | 16.82 | -0.84% | 32,018 |
| Jun 8, 2026 | 17.08 | 17.22 | 16.89 | 16.96 | 16.96 | -0.57% | 27,325 |
| Jun 5, 2026 | 17.34 | 17.34 | 17.06 | 17.06 | 17.06 | -1.61% | 10,025 |