Babson Capital Corporate Investors Historical Stock Prices

MCI 
$15.15
*  
0.07
 negative 
0.46%
Get MCI Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NYSE

Community Rating:
 
 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  15.15  15.08  15.15 26,884
04/23/2014 15.12 15.15 15.08 15.15 26,884
04/22/2014 15.02 15.13 15.02 15.08 25,569
04/21/2014 15.04 15.1 15.02 15.052 9,024
04/17/2014 15.02 15.1 15.02 15.1 6,665
04/16/2014 15.13 15.13 15.02 15.0499 6,276
04/15/2014 15.1 15.1 15.01 15.04 14,415
04/14/2014 15.15 15.1695 15.1 15.1 7,046
04/11/2014 15.16 15.2399 15.12 15.17 6,811
04/10/2014 15.27 15.3 15.15 15.15 11,634
04/09/2014 15.24 15.27 15.2 15.2199 7,248
04/08/2014 15.24 15.25 15.15 15.221 12,223
04/07/2014 15.25 15.38 15.16 15.16 41,246
04/04/2014 15.22 15.37 15.18 15.3 39,707
04/03/2014 15.48 15.48 15.13 15.16 20,760
04/02/2014 15.41 15.4599 15.3001 15.4599 6,299
04/01/2014 15.12 15.42 15.12 15.4 60,900
03/31/2014 15.3 15.3 15.16 15.17 21,685
03/28/2014 15.4401 15.4401 15.3 15.3001 12,845
03/27/2014 15.51 15.5642 15.35 15.49 11,585
03/26/2014 15.45 15.83 15.45 15.58 20,100
03/25/2014 15.43 15.55 15.311 15.49 15,924
03/24/2014 15.211 15.53 15.2 15.31 29,989
03/21/2014 15.31 15.357 15.2101 15.254 12,194
03/20/2014 15.3 15.3699 15.2 15.32 8,785
03/19/2014 15.39 15.45 15.239 15.389 12,573
03/18/2014 15.21 15.38 15.21 15.36 10,206
03/17/2014 15.43 15.47 15.21 15.28 11,908
03/14/2014 15.5 15.765 15.22 15.39 14,372
03/13/2014 15.52 15.5699 15.36 15.42 39,854
03/12/2014 15.71 15.82 15.59 15.59 10,079
03/11/2014 15.88 15.97 15.7453 15.76 15,140
03/10/2014 15.72 15.9 15.6031 15.77 18,658
03/07/2014 15.86 15.99 15.8 15.8 12,341
03/06/2014 16.31 16.35 15.82 15.9 21,922
03/05/2014 16.34 16.34 16.03 16.31 10,109
03/04/2014 15.92 16.3 15.82 16.3 33,991
03/03/2014 16.05 16.21 15.96 15.96 4,617
02/28/2014 16.199 16.25 16.06 16.078 11,415
02/27/2014 16.2 16.22 16.01 16.22 6,002
02/26/2014 15.86 16.18 15.86 16.15 3,793
02/25/2014 16 16.152 15.92 15.99 13,936
02/24/2014 15.84 16 15.84 15.99 5,295
02/21/2014 15.91 16 15.8999 15.9 22,581
02/20/2014 15.72 15.9172 15.72 15.9172 6,675
02/19/2014 15.76 15.85 15.71 15.799 8,089
02/18/2014 15.82 16 15.82 15.9599 27,232
02/14/2014 15.83 15.94 15.64 15.93 4,736
02/13/2014 15.839 15.85 15.7261 15.75 12,182
02/12/2014 15.8 15.8 15.7325 15.799 1,780
02/11/2014 15.7 15.88 15.6739 15.799 6,785
02/10/2014 15.55 15.95 15.451 15.65 25,754
02/07/2014 15.41 15.69 15.36 15.41 23,718
02/06/2014 15.28 15.544 15.2 15.32 17,719
02/05/2014 15.14 15.27 15.091 15.198 6,102
02/04/2014 15.06 15.28 15.06 15.2399 11,151
02/03/2014 15.2 15.255 15.08 15.1 23,166
01/31/2014 15.13 15.1999 15.12 15.15 18,639
01/30/2014 15.25 15.25 15.1301 15.24 8,587
01/29/2014 15.15 15.275 15.1 15.17 23,906
01/28/2014 15.35 15.5 15.26 15.49 6,692
01/27/2014 15.43 15.4997 15.15 15.25 24,723
01/24/2014 15.2 15.5299 15.03 15.35 8,783
01/23/2014 15.21 15.58 15.21 15.25 15,227
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 your brokers before you trade


Want to trade FX?