Barings Corporate Investors - MCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.3	20.46	20.46	20.65	20.26	28,258
August 15, 2025	20.3	20.28	20.28	20.56	20.16	28,300
August 14, 2025	20.49	20.29	20.29	20.51	20.21	19,300
August 13, 2025	20.56	20.47	20.47	20.78	20.26	46,536
August 12, 2025	20.62	20.55	20.55	21.07	20.5	51,800
August 11, 2025	20.45	20.62	20.62	20.7	20.39	22,618
August 08, 2025	20.61	20.34	20.34	20.75	20.2	16,900
August 07, 2025	20.56	20.64	20.64	20.83	20	10,700
August 06, 2025	20.47	20.55	20.55	20.66	20.16	25,500
August 05, 2025	20.88	20.34	20.34	20.88	20.16	43,600
August 04, 2025	20.7	20.69	20.69	20.93	20.66	11,000
August 01, 2025	20.8	20.66	20.66	21.07	20.66	16,700
July 31, 2025	20.8	20.98	20.98	21.2	20.8	8,600
July 30, 2025	21.2	20.64	20.64	21.2	20.56	50,631
July 29, 2025	21.1	21.17	21.17	21.18	20.93	20,811
July 28, 2025	20.88	20.87	20.87	21.2	20.71	23,924
July 25, 2025	20.9	20.88	20.88	21.07	20.67	14,820
July 24, 2025	20.85	20.88	20.88	21.1	20.65	8,309
July 23, 2025	20.98	20.84	20.84	21.1	20.6	21,945
July 22, 2025	20.66	20.75	20.75	21.07	20.6	25,900
July 21, 2025	21.35	20.81	20.81	21.56	20.75	53,100
July 18, 2025	21.41	21.61	21.61	21.66	21.25	16,518
July 17, 2025	21.25	21.38	21.38	21.6	21.05	19,706
July 16, 2025	21.18	21.25	21.25	21.79	20.99	22,700
July 15, 2025	21.75	21.39	21.39	21.78	20.84	20,605
July 14, 2025	21.82	21.55	21.55	21.87	21.45	21,336
July 11, 2025	21.6	21.8	21.8	21.98	21.45	15,200
July 10, 2025	21.51	21.72	21.72	21.85	21.5	12,843
July 09, 2025	21.37	21.51	21.51	21.91	21.37	10,612
July 08, 2025	21.26	21.37	21.37	21.65	21.18	16,500
July 07, 2025	21.65	21.3	21.3	21.81	21.2	32,238
July 03, 2025	21.94	21.62	21.62	21.96	21.49	27,004
July 02, 2025	21.77	21.92	21.92	21.97	21.5	25,500
July 01, 2025	21.61	21.77	21.77	21.87	21.43	18,403
June 30, 2025	21.25	21.66	21.66	21.95	21.25	28,671
June 27, 2025	21.52	21.25	21.25	21.52	20.8	17,300
June 26, 2025	20.81	21.5	21.5	21.85	20.4	72,212
June 25, 2025	21.25	20.78	20.78	21.44	20.61	38,023
June 24, 2025	20.85	21.21	21.21	21.5	20.85	16,700
June 23, 2025	21.01	20.81	20.81	21.03	20.61	17,627
June 20, 2025	21.32	21.16	21.16	21.47	21.09	36,800
June 18, 2025	20.71	21	21	21	20.52	29,524
June 17, 2025	21.08	20.91	20.91	21.08	20.57	17,300
June 16, 2025	21	21.06	21.06	21.57	20.77	62,200
June 13, 2025	21.14	21.03	21.03	21.47	20.6	95,142
June 12, 2025	19.53	20.85	20.85	21.22	19.53	147,741
June 11, 2025	19.41	19.52	19.52	19.63	19.33	32,048
June 10, 2025	19.45	19.5	19.5	19.55	19.4	37,426
June 09, 2025	19.64	19.42	19.42	19.71	19.3	31,717
June 06, 2025	19.61	19.56	19.56	19.83	19.31	16,600
June 05, 2025	19.59	19.58	19.58	19.86	19.49	26,939
June 04, 2025	19.35	19.56	19.56	19.7	19.35	23,300
June 03, 2025	19.57	19.34	19.34	19.76	19.25	37,915
June 02, 2025	20.43	19.45	19.45	20.65	19.26	82,811
May 30, 2025	20.99	20.85	20.85	20.99	20.49	25,945
May 29, 2025	21.23	21.23	20.83	21.25	20.53	44,400
May 28, 2025	20.6	20.9	20.51	21.09	20.51	50,319
May 27, 2025	20.36	20.61	20.22	20.66	19.9	36,511
May 23, 2025	20.06	20.23	20.23	20.42	19.75	25,885
May 22, 2025	19.47	20.06	20.06	20.14	19.19	30,200

Barings Corporate Investors (MCI) NYSE