Barings Corporate Investors (MCI) Historical Stock Data
20.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCI is up 0.15% a day on average. There have been 16 days where Barings Corporate Investors closed green and 14 days where MCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 20.70 | 20.79 | ↑$0.09 (0.43%) | 20.61 | 20.90 | 9.27K |
| 2025-12-03 | 20.72 | 20.68 | ↓$0.04 (-0.19%) | 20.61 | 20.94 | 14.28K |
| 2025-12-02 | 20.68 | 20.65 | ↓$0.03 (-0.15%) | 20.60 | 20.80 | 11.40K |
| 2025-12-01 | 21.00 | 20.85 | ↓$0.15 (-0.71%) | 20.68 | 21.00 | 22.73K |
| 2025-11-28 | 20.82 | 20.85 | ↑$0.03 (0.14%) | 20.50 | 20.99 | 8.96K |
| 2025-11-26 | 20.83 | 20.99 | ↑$0.16 (0.77%) | 20.39 | 20.99 | 20.91K |
| 2025-11-25 | 20.75 | 21.01 | ↑$0.26 (1.25%) | 20.50 | 21.33 | 18.81K |
| 2025-11-24 | 20.73 | 20.73 | ↓$0.00 (-0.01%) | 20.44 | 21.21 | 11.34K |
| 2025-11-21 | 20.96 | 20.92 | ↓$0.04 (-0.19%) | 20.69 | 21.06 | 13.62K |
| 2025-11-20 | 20.92 | 20.96 | ↑$0.04 (0.19%) | 20.63 | 21.26 | 15.78K |
| 2025-11-19 | 21.19 | 20.62 | ↓$0.57 (-2.69%) | 20.48 | 21.33 | 23.67K |
| 2025-11-18 | 21.00 | 21.17 | ↑$0.17 (0.81%) | 21.00 | 21.36 | 15.93K |
| 2025-11-17 | 20.91 | 21.10 | ↑$0.19 (0.90%) | 20.91 | 21.38 | 13.93K |
| 2025-11-14 | 21.37 | 21.33 | ↓$0.04 (-0.19%) | 20.70 | 21.50 | 66.25K |
| 2025-11-13 | 20.35 | 21.29 | ↑$0.94 (4.62%) | 20.34 | 21.29 | 53.73K |
| 2025-11-12 | 20.25 | 20.18 | ↓$0.07 (-0.35%) | 20.17 | 20.43 | 13.43K |
| 2025-11-11 | 20.28 | 20.21 | ↓$0.07 (-0.35%) | 20.17 | 20.40 | 21.48K |
| 2025-11-10 | 20.10 | 20.15 | ↑$0.05 (0.25%) | 20.10 | 20.40 | 26.93K |
| 2025-11-07 | 20.29 | 20.10 | ↓$0.19 (-0.95%) | 20.01 | 20.39 | 24.46K |
| 2025-11-06 | 20.00 | 20.09 | ↑$0.09 (0.45%) | 19.84 | 20.23 | 8.42K |
| 2025-11-05 | 20.50 | 20.01 | ↓$0.49 (-2.40%) | 19.99 | 20.90 | 36.04K |
| 2025-11-04 | 20.60 | 20.51 | ↓$0.09 (-0.44%) | 20.50 | 20.74 | 21.87K |
| 2025-11-03 | 20.71 | 20.76 | ↑$0.05 (0.24%) | 20.50 | 21.28 | 38.36K |
| 2025-10-31 | 21.17 | 21.08 | ↓$0.09 (-0.43%) | 20.98 | 21.30 | 40.65K |
| 2025-10-30 | 20.68 | 21.17 | ↑$0.49 (2.37%) | 20.66 | 21.26 | 49.35K |
| 2025-10-29 | 20.52 | 20.69 | ↑$0.17 (0.83%) | 20.50 | 20.79 | 47.54K |
| 2025-10-28 | 20.42 | 20.52 | ↑$0.10 (0.49%) | 20.40 | 20.60 | 19.08K |
| 2025-10-27 | 20.50 | 20.52 | ↑$0.02 (0.10%) | 20.35 | 20.56 | 40K |
| 2025-10-24 | 20.50 | 20.56 | ↑$0.06 (0.29%) | 20.05 | 20.75 | 37.58K |
| 2025-10-23 | 20.46 | 20.35 | ↓$0.11 (-0.54%) | 20.02 | 20.50 | 16.10K |
Create an account or log in to view more rows.
$MCI Very bullish action
$MCI we want higher!!!
$MCI trash
$MCI why is this not moving lol
$MCI i come here all weekend... every weekend. refresh refresh refresh. smh
$MCI time will come
$MCI Let’s get it
$MCI we need those buyers and volume.
$MCI one of the poorest performed stocks for a big name.
$MCI adding next Friday