Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
18.65
-0.27 (-1.43%)
Sep 4, 2026, 4:00 PM EDT - Market closed
MCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.70 | 18.94 | 18.55 | 18.65 | 18.65 | -1.43% | 41,050 |
| Sep 3, 2026 | 19.23 | 19.34 | 18.80 | 18.92 | 18.92 | -0.58% | 37,883 |
| Sep 2, 2026 | 19.43 | 19.43 | 18.75 | 19.03 | 19.03 | -2.21% | 56,076 |
| Sep 1, 2026 | 19.72 | 19.75 | 19.28 | 19.46 | 19.46 | -1.72% | 53,616 |
| Aug 31, 2026 | 19.90 | 20.01 | 19.30 | 19.80 | 19.80 | 0.30% | 123,107 |
| Aug 28, 2026 | 18.33 | 19.74 | 18.31 | 19.74 | 19.74 | 9.61% | 268,183 |
| Aug 27, 2026 | 18.14 | 18.43 | 18.12 | 18.41 | 18.01 | 1.71% | 28,840 |
| Aug 26, 2026 | 18.01 | 18.10 | 17.77 | 18.10 | 17.71 | 0.56% | 29,833 |
| Aug 25, 2026 | 18.24 | 18.34 | 18.00 | 18.00 | 17.61 | -1.10% | 27,467 |
| Aug 24, 2026 | 18.38 | 18.42 | 18.00 | 18.20 | 17.80 | -0.87% | 26,316 |
| Aug 21, 2026 | 18.22 | 18.49 | 18.21 | 18.36 | 17.96 | 0.82% | 21,333 |
| Aug 20, 2026 | 18.32 | 18.47 | 18.20 | 18.21 | 17.81 | -0.92% | 19,238 |
| Aug 19, 2026 | 18.17 | 18.50 | 18.08 | 18.38 | 17.98 | 1.21% | 57,102 |
| Aug 18, 2026 | 18.26 | 18.50 | 17.90 | 18.16 | 17.77 | -0.33% | 59,204 |
| Aug 17, 2026 | 17.32 | 18.53 | 17.32 | 18.22 | 17.82 | 6.92% | 157,630 |
| Aug 14, 2026 | 16.90 | 17.15 | 16.70 | 17.04 | 16.67 | 1.85% | 38,768 |
| Aug 13, 2026 | 16.68 | 16.82 | 16.63 | 16.73 | 16.37 | 0.60% | 12,505 |
| Aug 12, 2026 | 16.58 | 16.83 | 16.58 | 16.63 | 16.27 | 0.42% | 18,529 |
| Aug 11, 2026 | 16.55 | 16.70 | 16.50 | 16.56 | 16.20 | -0.30% | 22,966 |
| Aug 10, 2026 | 16.64 | 16.80 | 16.50 | 16.61 | 16.25 | -0.95% | 21,095 |
| Aug 7, 2026 | 16.71 | 16.90 | 16.53 | 16.77 | 16.41 | 0.48% | 44,655 |
| Aug 6, 2026 | 16.41 | 16.71 | 16.41 | 16.69 | 16.33 | 1.71% | 17,197 |
| Aug 5, 2026 | 16.23 | 16.47 | 16.23 | 16.41 | 16.05 | 0.67% | 35,286 |
| Aug 4, 2026 | 16.36 | 16.55 | 16.21 | 16.30 | 15.95 | -0.67% | 36,104 |
| Aug 3, 2026 | 16.50 | 16.50 | 16.36 | 16.41 | 16.05 | -0.74% | 34,953 |
| Jul 31, 2026 | 16.69 | 16.69 | 16.52 | 16.53 | 16.17 | -0.77% | 21,740 |
| Jul 30, 2026 | 16.87 | 16.87 | 16.62 | 16.66 | 16.30 | -0.60% | 12,876 |
| Jul 29, 2026 | 16.88 | 16.96 | 16.65 | 16.76 | 16.40 | 0.54% | 20,277 |
| Jul 28, 2026 | 16.79 | 16.79 | 16.62 | 16.67 | 16.31 | -0.12% | 22,817 |
| Jul 27, 2026 | 16.62 | 16.82 | 16.62 | 16.69 | 16.33 | 0.85% | 33,032 |
| Jul 24, 2026 | 16.54 | 16.73 | 16.54 | 16.55 | 16.19 | -0.42% | 20,189 |
| Jul 23, 2026 | 16.62 | 17.00 | 16.50 | 16.62 | 16.26 | -0.24% | 21,317 |
| Jul 22, 2026 | 16.81 | 16.92 | 16.62 | 16.66 | 16.30 | -1.54% | 40,901 |
| Jul 21, 2026 | 16.88 | 16.98 | 16.81 | 16.92 | 16.55 | 0.24% | 27,501 |
| Jul 20, 2026 | 16.85 | 17.02 | 16.83 | 16.88 | 16.51 | -0.30% | 24,235 |
| Jul 17, 2026 | 16.84 | 17.15 | 16.84 | 16.93 | 16.56 | -0.29% | 23,535 |
| Jul 16, 2026 | 16.85 | 17.23 | 16.80 | 16.98 | 16.61 | 0.65% | 19,652 |
| Jul 15, 2026 | 16.82 | 17.09 | 16.82 | 16.87 | 16.50 | 0.12% | 31,369 |
| Jul 14, 2026 | 17.42 | 17.42 | 16.82 | 16.85 | 16.48 | -2.83% | 64,237 |
| Jul 13, 2026 | 17.47 | 17.50 | 17.20 | 17.34 | 16.96 | -0.46% | 20,797 |
| Jul 10, 2026 | 17.27 | 17.44 | 17.27 | 17.42 | 17.04 | 0.40% | 8,419 |
| Jul 9, 2026 | 17.32 | 17.49 | 17.11 | 17.35 | 16.97 | 0.75% | 31,960 |
| Jul 8, 2026 | 17.28 | 17.35 | 17.11 | 17.22 | 16.85 | -0.69% | 19,628 |
| Jul 7, 2026 | 17.49 | 17.49 | 17.30 | 17.34 | 16.96 | -0.63% | 13,442 |
| Jul 6, 2026 | 17.40 | 17.55 | 17.35 | 17.45 | 17.07 | 0.52% | 33,526 |
| Jul 2, 2026 | 17.35 | 17.52 | 17.29 | 17.36 | 16.98 | 0.50% | 20,107 |
| Jul 1, 2026 | 17.56 | 17.61 | 17.26 | 17.27 | 16.90 | -1.63% | 18,843 |
| Jun 30, 2026 | 17.69 | 17.86 | 17.42 | 17.56 | 17.18 | -0.34% | 26,261 |
| Jun 29, 2026 | 17.50 | 17.75 | 17.41 | 17.62 | 17.24 | 1.15% | 35,721 |
| Jun 26, 2026 | 17.48 | 17.72 | 17.42 | 17.42 | 17.04 | -0.23% | 10,963 |