Barings Corporate Investors Common Stock (MCI)

17.83
-0.21 (-1.16%)
NYSE· Last Trade: Jun 1st, 1:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barings Corporate Investors Common Stock (MCI)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202617.4418.7517.4418.0475,11618.04
5/28/202617.9118.1317.6518.0434,76517.64
5/27/202617.8017.9017.6017.9032,93517.50
5/26/202617.5117.9117.3017.8260,27017.42
5/22/202617.3517.4017.1817.3723,63916.98
5/21/202617.3417.3817.1217.2947,45916.91
5/20/202617.1617.3717.1617.2230,98616.84
5/19/202617.2317.3817.1117.2538,57616.87
5/18/202617.3017.3517.1617.2227,08516.84
5/15/202617.2717.4517.1117.2141,24216.83
5/14/202617.0817.4516.9117.3270,17616.94
5/13/202617.0617.1716.7717.0833,25816.70
5/12/202616.6417.0816.5716.9854,88816.60
5/11/202617.0317.1916.7516.75107,62516.38
5/08/202617.3617.5417.0017.1952,35916.81
5/07/202617.4617.5917.4017.4422,30417.05
5/06/202617.4417.5517.3517.4537,82517.06
5/05/202617.5717.5717.3017.4439,39817.05
5/04/202617.5617.7817.4517.5662,48417.17
5/01/202617.6717.8417.5017.6459,61917.25
4/30/202617.4717.8017.4717.6439,99117.25
4/29/202617.5817.6017.3717.5047,95317.11
4/28/202617.7117.7617.5017.6046,43017.21
4/27/202617.5917.8117.5817.6638,18917.27
4/24/202617.6617.8417.6617.799,51617.40
4/23/202617.4017.8317.2817.6540,86817.26
4/22/202617.6317.8017.2717.4588,30917.06
4/21/202617.9317.9517.5517.5531,32917.16
4/20/202618.0318.0317.8017.9429,09017.54
4/17/202618.0018.1917.8218.0448,18817.64
4/16/202617.9918.1217.8017.9717,07117.57
4/15/202617.6518.1017.6517.9438,07817.54
4/14/202617.8017.8817.6017.8570,82017.45
4/13/202617.5017.9817.5017.6018,44617.21
4/10/202617.7517.7517.3117.6123,82717.22
4/09/202617.7218.0517.3417.67190,63817.28
4/08/202617.8518.1917.7517.9049,79517.50
4/07/202617.6317.7517.4017.5930,31017.20
4/06/202617.9017.9617.5017.6528,43517.26
4/02/202617.7018.0317.5617.9752,50117.57
4/01/202617.3317.8017.2517.7734,63217.38
3/31/202617.6018.0317.2417.24351,83916.86
3/30/202617.6618.1917.3917.4277,74317.03
3/27/202618.5418.7717.5017.6194,63017.22
3/26/202619.1219.1918.5018.5130,72218.10
3/25/202619.6619.6619.1019.1218,14418.70
3/24/202619.5519.7719.3119.5613,87819.13
3/23/202619.1819.5619.1219.4317,26519.00
3/20/202619.4319.6519.2019.3030,71118.87
3/19/202619.2719.5219.1219.3125,26018.88
3/18/202619.3819.6019.3819.469,66919.03
3/17/202619.3519.6819.3019.5313,22119.10
3/16/202619.3119.7619.2819.3432,01018.91
3/13/202619.5519.9119.2619.3035,86618.87
3/12/202619.9520.2119.5019.5131,39519.08
3/11/202620.0720.1819.9620.1110,42919.66
3/10/202620.1020.1819.8320.0525,97819.61
3/09/202620.2020.3319.7020.0614,35419.62
3/06/202620.3020.3620.1320.2913,24119.84
3/05/202620.4620.5520.2720.427,87219.97
3/04/202620.1420.7220.1220.3821,15619.93
3/03/202620.0020.1919.9020.1219,99019.67
3/02/202620.0020.1720.0020.1018,08319.65