Barings Corporate Investors Common Stock (MCI)

17.88
-0.20 (-1.11%)
NYSE · Last Trade: Nov 1st, 9:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barings Corporate Investors Common Stock (MCI)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202618.1418.1417.8017.8829,63917.48
10/29/202617.8018.1617.8018.0825,84117.68
10/28/202617.8217.9517.8217.9111,04717.51
10/27/202617.6817.7917.5417.7621,25917.36
10/26/202617.3017.6417.3017.5723,71017.18
10/23/202617.5117.6317.0617.3042,66216.91
10/22/202617.7817.8417.5017.5526,42817.16
10/21/202617.6917.9817.6917.9428,89017.54
10/20/202617.6317.9717.6317.7629,21917.36
10/19/202617.7117.8117.5017.5852,20417.19
10/16/202618.3018.3017.8917.9017,58817.50
10/15/202618.1818.5118.1118.2620,58817.85
10/14/202618.3518.7518.0018.1354,86117.72
10/13/202618.5018.7518.5018.6916,25818.27
10/12/202618.5418.7218.5418.6022,32218.18
10/09/202618.6318.7418.5318.6717,40718.25
10/08/202618.4118.7218.2318.5231,46318.11
10/07/202617.9718.7517.7618.6878,19018.26
10/06/202618.0718.4417.7217.9533,35817.55
10/05/202617.7718.1017.5118.0017,21717.60
10/02/202618.0918.2817.6517.8021,88917.40
10/01/202617.9718.2517.5317.7034,13717.30
9/30/202617.6918.1917.5017.6723,00317.27
9/29/202617.7317.9517.6617.7517,90217.35
9/28/202618.2918.2917.4917.7375,14517.33
9/25/202618.6418.7018.3118.3820,83517.97
9/24/202618.6118.6918.4218.5512,24118.14
9/23/202618.9018.9318.6118.7317,38518.31
9/22/202619.0619.1018.7918.8615,94818.44
9/21/202618.9319.2018.8718.9242,39118.50
9/18/202619.0419.3018.9519.1337,43218.70
9/17/202619.2219.5118.9018.9816,08618.56
9/16/202619.2619.4918.7518.9013,34118.48
9/15/202618.8719.4018.8219.1027,97118.67
9/14/202619.3619.8219.0319.1224,62518.69
9/11/202619.6919.8519.2519.5499,31019.10
9/10/202618.7619.5418.6219.2749,45118.84
9/09/202618.6018.9518.6018.7815,43418.36
9/08/202618.8018.9918.6518.7420,19018.32
9/04/202618.7018.9418.5518.6541,05218.23
9/03/202619.2319.3418.8018.9237,88418.50
9/02/202619.4319.4318.7519.0356,07718.60
9/01/202619.7219.7519.2819.4653,63119.02
8/31/202619.9020.0119.3019.80123,10919.36
8/28/202618.3319.7418.3119.74268,18419.30
8/27/202618.1418.4318.1218.4128,84117.61
8/26/202618.0118.1017.7718.1029,83317.31
8/25/202618.2418.3418.0018.0027,46617.21
8/24/202618.3818.4218.0018.2026,31817.41
8/21/202618.2218.4918.2118.3621,33317.56
8/20/202618.3218.4718.2018.2119,23917.42
8/19/202618.1718.5018.0818.3857,10217.58
8/18/202618.2618.5017.9018.1659,20417.37
8/17/202617.3218.5217.3218.22157,62917.43
8/14/202616.9017.1516.7017.0438,77016.30
8/13/202616.6816.8216.6316.7312,50816.00
8/12/202616.5816.8316.5816.6318,52915.90
8/11/202616.5516.6916.5016.5622,96615.84
8/10/202616.6416.8016.5016.6121,09515.89
8/07/202616.7116.9016.5316.7744,65616.04
8/06/202616.4116.7116.4116.6917,19815.96
8/05/202616.2316.4616.2316.4135,28615.69
8/04/202616.3616.5516.2116.3036,10515.59
8/03/202616.5016.5016.3616.4134,95215.69