Barings Corporate Investors (MCI) Historical Stock Data
19.83 ↑0.23 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCI is up 0.16% a day on average. There have been 12 days where Barings Corporate Investors closed green and 18 days where MCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.50 | 19.83 | ↑$0.33 (1.69%) | 19.50 | 20.07 | 27.24K |
| 2024-12-19 | 19.99 | 19.60 | ↓$0.39 (-1.95%) | 19.60 | 20.27 | 58.45K |
| 2024-12-18 | 20.00 | 19.99 | ↓$0.01 (-0.05%) | 19.90 | 20.50 | 53.39K |
| 2024-12-17 | 20.04 | 19.98 | ↓$0.06 (-0.30%) | 19.89 | 20.68 | 35.37K |
| 2024-12-16 | 20.00 | 20.23 | ↑$0.23 (1.15%) | 19.99 | 20.50 | 25.10K |
| 2024-12-13 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 19.72 | 20.00 | 28.73K |
| 2024-12-12 | 19.81 | 19.90 | ↑$0.09 (0.45%) | 19.78 | 20.10 | 11.58K |
| 2024-12-11 | 19.73 | 19.99 | ↑$0.26 (1.32%) | 19.73 | 20.29 | 13.37K |
| 2024-12-10 | 19.95 | 19.90 | ↓$0.05 (-0.25%) | 19.77 | 19.95 | 18.82K |
| 2024-12-09 | 19.80 | 19.74 | ↓$0.06 (-0.30%) | 19.72 | 19.94 | 18.65K |
| 2024-12-06 | 19.80 | 19.92 | ↑$0.12 (0.62%) | 19.70 | 19.97 | 8.54K |
| 2024-12-05 | 19.85 | 19.81 | ↓$0.04 (-0.20%) | 19.72 | 20.00 | 18.51K |
| 2024-12-04 | 19.93 | 19.86 | ↓$0.07 (-0.35%) | 19.70 | 20.03 | 12.96K |
| 2024-12-03 | 19.88 | 19.73 | ↓$0.15 (-0.75%) | 19.73 | 20.11 | 22.06K |
| 2024-12-02 | 19.66 | 19.89 | ↑$0.23 (1.17%) | 19.61 | 19.96 | 8.15K |
| 2024-11-29 | 19.60 | 19.75 | ↑$0.15 (0.77%) | 19.60 | 19.88 | 20.04K |
| 2024-11-27 | 20.02 | 19.81 | ↓$0.21 (-1.05%) | 19.69 | 20.13 | 25.81K |
| 2024-11-26 | 19.48 | 20.02 | ↑$0.54 (2.77%) | 19.48 | 20.25 | 51.49K |
| 2024-11-25 | 19.42 | 19.48 | ↑$0.06 (0.31%) | 19.30 | 19.64 | 18.07K |
| 2024-11-22 | 19.54 | 19.42 | ↓$0.12 (-0.61%) | 19.34 | 19.82 | 34.34K |
| 2024-11-21 | 19.60 | 19.57 | ↓$0.03 (-0.15%) | 19.34 | 19.60 | 37.13K |
| 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 |
Create an account or log in to view more rows.
$MCI yeah we're going green today
$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