Barings Corporate Investors (MCI)
NYSE: MCI · Real-Time Price · USD
20.58
-0.21 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.62 | 20.86 | 20.51 | 20.58 | 20.58 | -1.01% | 27,336 |
| Dec 4, 2025 | 20.70 | 20.90 | 20.61 | 20.79 | 20.79 | 0.53% | 9,857 |
| Dec 3, 2025 | 20.72 | 20.94 | 20.61 | 20.68 | 20.68 | 0.15% | 14,551 |
| Dec 2, 2025 | 20.68 | 20.80 | 20.60 | 20.65 | 20.65 | -0.96% | 11,683 |
| Dec 1, 2025 | 21.00 | 21.00 | 20.68 | 20.85 | 20.85 | - | 23,043 |
| Nov 28, 2025 | 20.82 | 20.99 | 20.50 | 20.85 | 20.85 | -0.67% | 8,967 |
| Nov 26, 2025 | 20.83 | 20.99 | 20.39 | 20.99 | 20.99 | -0.10% | 21,127 |
| Nov 25, 2025 | 20.75 | 21.33 | 20.50 | 21.01 | 21.01 | 1.36% | 19,637 |
| Nov 24, 2025 | 20.73 | 21.21 | 20.44 | 20.73 | 20.73 | -0.92% | 11,464 |
| Nov 21, 2025 | 20.96 | 21.15 | 20.69 | 20.92 | 20.92 | -0.19% | 14,183 |
| Nov 20, 2025 | 20.92 | 21.27 | 20.63 | 20.96 | 20.96 | 1.65% | 16,169 |
| Nov 19, 2025 | 21.19 | 21.33 | 20.48 | 20.62 | 20.62 | -2.60% | 24,085 |
| Nov 18, 2025 | 21.00 | 21.36 | 21.00 | 21.17 | 21.17 | 0.33% | 16,669 |
| Nov 17, 2025 | 20.91 | 21.38 | 20.91 | 21.10 | 21.10 | -1.08% | 14,691 |
| Nov 14, 2025 | 21.37 | 21.50 | 20.70 | 21.33 | 21.33 | 0.19% | 66,713 |
| Nov 13, 2025 | 20.35 | 21.29 | 20.25 | 21.29 | 21.29 | 5.50% | 56,672 |
| Nov 12, 2025 | 20.25 | 20.43 | 20.15 | 20.18 | 20.18 | -0.15% | 13,638 |
| Nov 11, 2025 | 20.28 | 20.40 | 20.17 | 20.21 | 20.21 | 0.30% | 21,531 |
| Nov 10, 2025 | 20.10 | 20.40 | 20.10 | 20.15 | 20.15 | 0.25% | 27,310 |
| Nov 7, 2025 | 20.29 | 20.39 | 20.01 | 20.10 | 20.10 | 0.05% | 24,821 |
| Nov 6, 2025 | 20.00 | 20.23 | 19.84 | 20.09 | 20.09 | 0.41% | 8,799 |
| Nov 5, 2025 | 20.50 | 20.90 | 19.99 | 20.01 | 20.01 | -2.45% | 36,073 |
| Nov 4, 2025 | 20.60 | 20.75 | 20.50 | 20.51 | 20.51 | -1.20% | 22,439 |
| Nov 3, 2025 | 20.71 | 21.28 | 20.50 | 20.76 | 20.76 | -1.52% | 40,827 |
| Oct 31, 2025 | 21.17 | 21.30 | 20.98 | 21.08 | 20.68 | -0.43% | 41,651 |
| Oct 30, 2025 | 20.68 | 21.26 | 20.66 | 21.17 | 20.77 | 2.32% | 49,832 |
| Oct 29, 2025 | 20.52 | 20.79 | 20.50 | 20.69 | 20.30 | 0.83% | 47,540 |
| Oct 28, 2025 | 20.42 | 20.60 | 20.40 | 20.52 | 20.13 | - | 19,077 |
| Oct 27, 2025 | 20.50 | 20.56 | 20.35 | 20.52 | 20.13 | -0.19% | 39,998 |
| Oct 24, 2025 | 20.50 | 20.75 | 20.05 | 20.56 | 20.17 | 1.03% | 37,583 |
| Oct 23, 2025 | 20.46 | 20.50 | 20.02 | 20.35 | 19.96 | 0.35% | 16,097 |
| Oct 22, 2025 | 20.27 | 20.50 | 20.05 | 20.28 | 19.90 | 0.05% | 15,057 |
| Oct 21, 2025 | 20.17 | 20.50 | 20.17 | 20.27 | 19.89 | 0.10% | 36,768 |
| Oct 20, 2025 | 19.95 | 20.38 | 19.95 | 20.25 | 19.87 | 1.55% | 40,366 |
| Oct 17, 2025 | 19.84 | 20.22 | 19.76 | 19.94 | 19.56 | -0.35% | 16,939 |
| Oct 16, 2025 | 20.13 | 20.22 | 19.80 | 20.01 | 19.63 | 0.10% | 16,399 |
| Oct 15, 2025 | 19.90 | 20.14 | 19.80 | 19.99 | 19.61 | 0.20% | 12,513 |
| Oct 14, 2025 | 19.95 | 20.22 | 19.57 | 19.95 | 19.57 | -0.05% | 19,246 |
| Oct 13, 2025 | 19.85 | 20.22 | 19.56 | 19.96 | 19.58 | 1.73% | 27,618 |
| Oct 10, 2025 | 20.17 | 20.30 | 19.50 | 19.62 | 19.25 | -2.73% | 44,332 |
| Oct 9, 2025 | 20.09 | 20.66 | 19.91 | 20.17 | 19.79 | 0.35% | 21,766 |
| Oct 8, 2025 | 20.16 | 20.70 | 20.10 | 20.10 | 19.72 | -0.74% | 42,716 |
| Oct 7, 2025 | 20.30 | 20.52 | 20.18 | 20.25 | 19.87 | -0.34% | 39,895 |
| Oct 6, 2025 | 20.67 | 20.67 | 20.30 | 20.32 | 19.93 | -1.75% | 40,386 |
| Oct 3, 2025 | 20.55 | 20.82 | 20.48 | 20.68 | 20.29 | 0.98% | 23,249 |
| Oct 2, 2025 | 20.80 | 20.82 | 20.44 | 20.48 | 20.09 | -1.64% | 36,814 |
| Oct 1, 2025 | 20.71 | 20.82 | 20.47 | 20.82 | 20.43 | 0.30% | 11,041 |
| Sep 30, 2025 | 20.61 | 20.77 | 20.48 | 20.76 | 20.37 | 0.78% | 18,285 |
| Sep 29, 2025 | 20.59 | 20.78 | 20.45 | 20.60 | 20.21 | -0.63% | 14,585 |
| Sep 26, 2025 | 20.44 | 21.07 | 20.31 | 20.73 | 20.34 | 1.42% | 20,192 |