Babson Capital Corporate Investors Historical Stock Prices

MCI 
$15.35
*  
0.01
0.07%
Get MCI Alerts
*Delayed - data as of Aug. 27, 2014 10:44 ET  -  Find a broker to begin trading MCI now
Exchange: NYSE

Community Rating:
View:    MCI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:44 N/A  15.43  15.33  15.35 1,380
08/26/2014 15.5 15.614 15.35 15.36 6,907
08/25/2014 15.7 15.7 15.43 15.5 12,071
08/22/2014 15.62 15.6694 15.5501 15.5501 9,078
08/21/2014 15.6 15.6999 15.52 15.6999 6,251
08/20/2014 15.62 15.65 15.51 15.6 10,124
08/19/2014 15.7 15.73 15.51 15.62 28,008
08/18/2014 15.59 15.91 15.5392 15.61 31,613
08/15/2014 15.55 15.63 15.4652 15.5 42,496
08/14/2014 15.22 15.5 15.22 15.5 23,523
08/13/2014 15.33 15.34 15.1612 15.2432 9,597
08/12/2014 15.3309 15.36 15.22 15.3409 21,741
08/11/2014 15.16 15.32 15.16 15.2884 3,792
08/08/2014 15.17 15.17 15.15 15.15 6,275
08/07/2014 15.11 15.3 15.11 15.17 7,703
08/06/2014 15.33 15.33 15.16 15.16 14,799
08/05/2014 15.27 15.3 15.2 15.2 11,046
08/04/2014 15.66 15.66 15.26 15.26 9,962
08/01/2014 15.6 15.75 15.33 15.33 20,783
07/31/2014 15.26 15.86 15.16 15.7 30,552
07/30/2014 15.24 15.3 15.16 15.22 3,899
07/29/2014 15.59 15.59 15.44 15.47 9,707
07/28/2014 15.39 15.8 15.39 15.68 23,379
07/25/2014 15.57 15.57 15.3614 15.4 25,908
07/24/2014 15.17 15.49 15.16 15.49 9,286
07/23/2014 15.32 15.45 15.13 15.16 14,607
07/22/2014 15.3 15.45 15.28 15.405 9,459
07/21/2014 15.236 15.34 15.2101 15.3 3,865
07/18/2014 15.328 15.39 15.25 15.26 3,472
07/17/2014 15.26 15.39 15.2001 15.26 7,048
07/16/2014 15.23 15.35 15.1675 15.24 16,527
07/15/2014 15.19 15.19 15.11 15.18 8,397
07/14/2014 15.15 15.24 15.13 15.13 6,507
07/11/2014 15.132 15.1699 15.1 15.15 6,907
07/10/2014 15.01 15.218 15.01 15.1299 24,312
07/09/2014 15.1701 15.2108 15.17 15.17 3,237
07/08/2014 15.26 15.2697 15.19 15.2 17,518
07/07/2014 15.2 15.3 15.2 15.21 20,769
07/03/2014 15.25 15.27 15.23 15.23 2,077
07/02/2014 15.3 15.3 15.2 15.23 11,511
07/01/2014 15.389 15.39 15.288 15.288 8,362
06/30/2014 15.249 15.45 15.18 15.27 6,924
06/27/2014 15.21 15.2531 15.1619 15.17 23,527
06/26/2014 15.21 15.25 15.2 15.24 6,871
06/25/2014 15.25 15.2776 15.2 15.2 24,394
06/24/2014 15.24 15.4 15.23 15.29 11,336
06/23/2014 15.23 15.25 15.2 15.2 4,202
06/20/2014 15.14 15.28 15.14 15.256 17,114
06/19/2014 15.17 15.2 15.14 15.18 15,886
06/18/2014 15.19 15.24 15.15 15.2 6,662
06/17/2014 15.21 15.25 15.14 15.18 12,724
06/16/2014 15.27 15.27 15.16 15.2 17,625
06/13/2014 15.23 15.3 15.2 15.2 10,568
06/12/2014 15.35 15.35 15.25 15.2744 8,584
06/11/2014 15.32 15.32 15.15 15.2874 21,457
06/10/2014 15.29 15.35 15.26 15.33 15,061
06/09/2014 15.32 15.32 15.1254 15.23 14,804
06/06/2014 15.27 15.27 15.18 15.24 10,174
06/05/2014 15.15 15.1999 15.1499 15.1997 8,585
06/04/2014 15.21 15.27 15.09 15.172 19,446
06/03/2014 15.1101 15.22 15.1101 15.139 7,938
06/02/2014 15.16 15.19 15.12 15.15 7,877
05/30/2014 15.33 15.33 15.11 15.11 11,815
05/29/2014 15.379 15.379 15.2699 15.27 7,298
05/28/2014 15.4 15.42 15.26 15.36 25,115
05/27/2014 15.36 15.36 15.21 15.26 16,996
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?