Barings Corporate Investors (MCI) Historical Stock Data
19.74 ↓0.06 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCI is down -0.04% a day on average. There have been 13 days where Barings Corporate Investors closed green and 17 days where MCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.85 | 19.74 | ↓$0.11 (-0.55%) | 19.59 | 19.96 | 32.27K |
| 2024-11-19 | 19.83 | 19.80 | ↓$0.02 (-0.13%) | 19.64 | 20.08 | 18.13K |
| 2024-11-18 | 20.04 | 19.95 | ↓$0.09 (-0.45%) | 19.78 | 20.25 | 69.91K |
| 2024-11-15 | 20.28 | 20.09 | ↓$0.19 (-0.94%) | 19.86 | 20.39 | 103.44K |
| 2024-11-14 | 19.40 | 19.99 | ↑$0.59 (3.04%) | 19.11 | 20.00 | 59.89K |
| 2024-11-13 | 18.85 | 19.16 | ↑$0.31 (1.64%) | 18.60 | 19.25 | 19.59K |
| 2024-11-12 | 19.14 | 18.94 | ↓$0.20 (-1.04%) | 18.62 | 19.26 | 65K |
| 2024-11-08 | 19.39 | 19.26 | ↓$0.13 (-0.67%) | 19.18 | 19.44 | 15.66K |
| 2024-11-01 | 20.00 | 19.91 | ↓$0.09 (-0.45%) | 19.78 | 20.10 | 18.45K |
| 2024-10-31 | 19.76 | 19.96 | ↑$0.20 (1.01%) | 19.40 | 19.97 | 18.57K |
| 2024-10-30 | 19.63 | 19.67 | ↑$0.04 (0.20%) | 19.62 | 19.97 | 11.57K |
| 2024-10-29 | 19.69 | 19.63 | ↓$0.06 (-0.30%) | 19.60 | 20.00 | 26.42K |
| 2024-10-28 | 19.63 | 19.65 | ↑$0.02 (0.10%) | 19.63 | 19.98 | 17.33K |
| 2024-10-25 | 19.78 | 19.76 | ↓$0.02 (-0.10%) | 19.61 | 19.85 | 10.50K |
| 2024-10-24 | 19.82 | 19.83 | ↑$0.01 (0.05%) | 19.63 | 20.11 | 19.20K |
| 2024-10-23 | 20.00 | 19.90 | ↓$0.10 (-0.50%) | 19.81 | 20.18 | 18.24K |
| 2024-10-22 | 20.09 | 20.08 | ↓$0.01 (-0.05%) | 19.76 | 20.15 | 22.03K |
| 2024-10-21 | 19.72 | 20.02 | ↑$0.30 (1.52%) | 19.35 | 20.04 | 34.04K |
| 2024-10-18 | 19.94 | 19.63 | ↓$0.31 (-1.55%) | 19.59 | 19.94 | 12.28K |
| 2024-10-17 | 19.95 | 19.93 | ↓$0.02 (-0.10%) | 19.65 | 19.95 | 14.38K |
| 2024-10-16 | 19.48 | 19.71 | ↑$0.23 (1.18%) | 19.45 | 19.91 | 8.36K |
| 2024-10-15 | 19.25 | 19.44 | ↑$0.18 (0.96%) | 19.20 | 19.92 | 40.84K |
| 2024-10-14 | 19.22 | 19.23 | ↑$0.01 (0.03%) | 19.05 | 19.25 | 16.99K |
| 2024-10-11 | 19.14 | 19.09 | ↓$0.05 (-0.26%) | 19.05 | 19.18 | 4.67K |
| 2024-10-10 | 19.12 | 19.05 | ↓$0.07 (-0.37%) | 18.86 | 19.23 | 12.11K |
| 2024-10-09 | 18.77 | 19.01 | ↑$0.24 (1.28%) | 18.77 | 19.03 | 14.34K |
| 2024-10-08 | 19.23 | 18.88 | ↓$0.35 (-1.82%) | 18.80 | 19.83 | 43.56K |
| 2024-10-07 | 20.38 | 19.32 | ↓$1.06 (-5.20%) | 19.20 | 20.38 | 70.91K |
| 2024-10-04 | 20.18 | 20.38 | ↑$0.20 (0.99%) | 19.84 | 20.48 | 25.15K |
| 2024-10-03 | 19.94 | 20.18 | ↑$0.24 (1.20%) | 19.65 | 20.27 | 15.51K |
Create an account or log in to view more rows.
$MCI watch for a morning dip and rip
$MCI due for a spike!
$MCI what calls are you guys jacked to the tits on?
$MCI lmao wtf was that
$MCI nice!!!
$MCI Sleep well my bulls
sleep well
$MCI the FOMO will be epic
$MCI enjoy your weekend
$MCI coming now
$MCI what happened