Skip to main content
logo
Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
18.08
+0.04 (0.22%)
May 29, 2026, 11:18 AM EDT - Market open

MCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.4418.0017.4417.99-1.96%20,758
May 28, 202617.9118.1317.6518.0417.640.78%34,765
May 27, 202617.8017.9017.6017.9017.500.45%32,934
May 26, 202617.5117.9117.3017.8217.422.59%60,270
May 22, 202617.3517.4017.1817.3716.980.46%23,638
May 21, 202617.3417.3817.1217.2916.910.41%47,458
May 20, 202617.1617.3717.1617.2216.84-0.17%30,986
May 19, 202617.2317.3817.1117.2516.870.17%38,575
May 18, 202617.3017.3517.1617.2216.840.06%27,083
May 15, 202617.2717.4517.1117.2116.83-0.64%41,242
May 14, 202617.0817.4516.9117.3216.941.41%70,176
May 13, 202617.0617.1716.7717.0816.700.59%33,257
May 12, 202616.6417.0816.5716.9816.601.37%54,888
May 11, 202617.0317.1916.7516.7516.38-2.56%107,624
May 8, 202617.3617.5417.0017.1916.81-1.43%52,358
May 7, 202617.4617.5917.4017.4417.05-0.06%22,303
May 6, 202617.4417.5517.3517.4517.060.06%37,825
May 5, 202617.5717.5717.3017.4417.05-0.68%39,398
May 4, 202617.5617.7817.4517.5617.17-0.45%62,484
May 1, 202617.6717.8417.5017.6417.25-59,617
Apr 30, 202617.4717.8017.4717.6417.250.80%39,989
Apr 29, 202617.5817.6017.3717.5017.11-0.57%47,953
Apr 28, 202617.7117.7617.5017.6017.21-0.34%46,430
Apr 27, 202617.5917.8117.5817.6617.27-0.73%38,188
Apr 24, 202617.6617.8417.6617.7917.400.79%9,514
Apr 23, 202617.4017.8317.2817.6517.261.15%40,867
Apr 22, 202617.6317.8017.2717.4517.06-0.57%88,317
Apr 21, 202617.9317.9517.5517.5517.16-2.17%31,329
Apr 20, 202618.0318.0317.8017.9417.54-0.55%29,090
Apr 17, 202618.0018.1917.8218.0417.640.39%48,187
Apr 16, 202617.9918.1217.8017.9717.570.17%17,071
Apr 15, 202617.6518.1017.6517.9417.540.50%38,077
Apr 14, 202617.8017.8817.6017.8517.451.42%70,820
Apr 13, 202617.5017.9817.5017.6017.21-0.06%18,445
Apr 10, 202617.7517.7517.3117.6117.22-0.34%23,827
Apr 9, 202617.7218.0517.3417.6717.28-1.28%190,637
Apr 8, 202617.8518.1917.7517.9017.501.76%49,795
Apr 7, 202617.6317.7517.4017.5917.20-0.34%30,310
Apr 6, 202617.9017.9617.5017.6517.26-1.78%28,434
Apr 2, 202617.7018.0317.5617.9717.571.13%52,501
Apr 1, 202617.3317.8017.2517.7717.383.07%34,632
Mar 31, 202617.6018.0317.2417.2416.86-1.03%351,838
Mar 30, 202617.6618.1917.3917.4217.03-1.08%77,742
Mar 27, 202618.5418.7817.5017.6117.22-4.86%94,629
Mar 26, 202619.1219.1918.5018.5118.10-3.19%30,721
Mar 25, 202619.6619.6619.1019.1218.70-2.25%18,142
Mar 24, 202619.5519.7719.3119.5619.130.67%13,878
Mar 23, 202619.1819.5619.1219.4319.000.67%17,265
Mar 20, 202619.4319.6519.2019.3018.87-0.05%30,711
Mar 19, 202619.2719.5219.1219.3118.88-0.77%25,260