Barings Corporate Investors (MCI) Historical Stock Data
17.77 ↓0.07 (-0.42%)
As of April 23, 2024, 12:53pm EST.
Historical Data
In the past 30 trading days, MCI is down -0.17% a day on average. There have been 10 days where Barings Corporate Investors closed green and 20 days where MCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.88 | 17.85 | ↓$0.04 (-0.20%) | 17.72 | 17.88 | 25.86K |
| 2024-04-23 | 17.68 | 17.77 | ↑$0.09 (0.51%) | 17.53 | 17.83 | 20.71K |
| 2024-04-22 | 17.40 | 17.62 | ↑$0.22 (1.24%) | 17.40 | 17.62 | 31.60K |
| 2024-04-19 | 17.59 | 17.56 | ↓$0.03 (-0.17%) | 17.37 | 17.59 | 27.03K |
| 2024-04-18 | 17.39 | 17.51 | ↑$0.12 (0.69%) | 17.32 | 17.59 | 15.89K |
| 2024-04-17 | 17.40 | 17.36 | ↓$0.04 (-0.23%) | 17.12 | 17.42 | 22.13K |
| 2024-04-16 | 17.06 | 17.29 | ↑$0.23 (1.35%) | 17.06 | 17.57 | 19.21K |
| 2024-04-15 | 17.56 | 17.20 | ↓$0.36 (-2.04%) | 17.20 | 17.56 | 39.04K |
| 2024-04-12 | 17.32 | 17.55 | ↑$0.23 (1.33%) | 17.16 | 17.57 | 22.77K |
| 2024-04-11 | 17.18 | 17.30 | ↑$0.12 (0.70%) | 17.12 | 17.33 | 13.09K |
| 2024-04-10 | 17.00 | 17.18 | ↑$0.18 (1.06%) | 17.00 | 17.18 | 23.49K |
| 2024-04-09 | 17.11 | 17.13 | ↑$0.02 (0.12%) | 17.00 | 17.25 | 42.38K |
| 2024-04-08 | 17.09 | 17.08 | ↓$0.01 (-0.06%) | 17.06 | 17.31 | 44.36K |
| 2024-04-05 | 17.26 | 17.09 | ↓$0.17 (-0.98%) | 17.02 | 17.51 | 39.09K |
| 2024-04-04 | 17.63 | 17.41 | ↓$0.22 (-1.25%) | 17.40 | 17.73 | 16.30K |
| 2024-04-03 | 17.70 | 17.62 | ↓$0.08 (-0.45%) | 17.57 | 17.87 | 24.74K |
| 2024-04-02 | 17.00 | 17.66 | ↑$0.66 (3.88%) | 17.00 | 17.72 | 58.28K |
| 2024-04-01 | 17.22 | 17.08 | ↓$0.14 (-0.79%) | 17.07 | 17.63 | 57.65K |
| 2024-03-28 | 17.84 | 17.19 | ↓$0.65 (-3.64%) | 17.12 | 17.84 | 137.03K |
| 2024-03-27 | 17.86 | 17.76 | ↓$0.10 (-0.56%) | 17.75 | 18.12 | 47.95K |
| 2024-03-26 | 18.01 | 17.86 | ↓$0.15 (-0.83%) | 17.76 | 18.14 | 58.94K |
| 2024-03-25 | 18.10 | 17.98 | ↓$0.12 (-0.66%) | 17.93 | 18.37 | 42.53K |
| 2024-03-22 | 18.50 | 18.08 | ↓$0.42 (-2.27%) | 18.08 | 18.50 | 31.13K |
| 2024-03-21 | 18.60 | 18.48 | ↓$0.12 (-0.65%) | 18.41 | 18.63 | 20.54K |
| 2024-03-20 | 18.69 | 18.57 | ↓$0.12 (-0.64%) | 18.49 | 18.71 | 26.55K |
| 2024-03-19 | 18.69 | 18.61 | ↓$0.08 (-0.43%) | 18.51 | 18.78 | 13.41K |
| 2024-03-18 | 18.53 | 18.60 | ↑$0.07 (0.38%) | 18.33 | 18.74 | 48.70K |
| 2024-03-15 | 18.58 | 18.53 | ↓$0.05 (-0.27%) | 18.47 | 18.66 | 15.28K |
| 2024-03-14 | 18.48 | 18.47 | ↓$0.01 (-0.05%) | 18.41 | 18.56 | 11.02K |
| 2024-03-13 | 18.52 | 18.50 | ↓$0.02 (-0.11%) | 18.40 | 18.59 | 30.65K |
Create an account or log in to view more rows.
$MCI enjoy your weekend
$MCI coming now
$MCI what happened
$MCI I don't know shit
but I know I'm holdin till I at least triple up
$MCI Bearish..
$MCI MACD turned bullish
$MCI looks good
$MCI Of course
$MCI I mean ... head and shoulders .....
$MCI Dip buyers are going to get wrecked