Home > Quotes > MCI > Historical Prices

Babson Capital Corporate Investors Historical Stock Prices

MCI 
$17.489
*  
0.401
  negative  
2.24%
Get MCI Alerts
*Delayed - data as of May 23, 2013 11:55 ET 
Exchange: NYSE

Community Rating:
View:    MCI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
11:55 N/A  17.79  17.46  17.489 6,027
05/22/2013 17.5 17.95 17.48 17.89 19,474
05/21/2013 17.36 17.5 17.35 17.5 15,810
05/20/2013 17.35 17.5 17.22 17.372 14,354
05/17/2013 17.08 17.6 16.9265 17.4 34,084
05/16/2013 16.8501 17.25 16.8501 17.159 10,189
05/15/2013 17.099 17.15 16.8125 17.02 28,009
05/14/2013 17.1 17.23 16.961 17.04 11,644
05/13/2013 17.09 17.33 16.75 17.1 31,814
05/10/2013 16.91 17.2 16.83 17 33,533
05/09/2013 16.65 16.98 16.61 16.98 16,637
05/08/2013 16.75 16.87 16.74 16.81 9,185
05/07/2013 16.69 16.87 16.6 16.7 15,865
05/06/2013 16.53 16.749 16.51 16.749 10,107
05/03/2013 16.54 16.6 16.44 16.56 12,453
05/02/2013 16.43 16.5573 16.43 16.46 7,770
05/01/2013 16.52 16.6 16.36 16.437 11,928
04/30/2013 16.371 16.52 16.32 16.41 4,908
04/29/2013 16.31 16.6 16.31 16.5 11,903
04/26/2013 16.5615 16.5615 16.31 16.351 3,441
04/25/2013 16.25 16.509 16.25 16.35 10,043
04/24/2013 16.49 16.5 16.35 16.5 8,080
04/23/2013 16.36 16.454 16.27 16.34 10,974
04/22/2013 16.47 16.47 16.27 16.27 9,607
04/19/2013 16.33 16.47 16.17 16.44 3,961
04/18/2013 16.24 16.4435 16.1 16.25 25,042
04/17/2013 16.07 16.39 16.06 16.151 24,220
04/16/2013 16.202 16.249 16.06 16.11 4,159
04/15/2013 16.08 16.22 16.07 16.07 12,949
04/12/2013 16.08 16.231 16.08 16.1 8,391
04/11/2013 16.13 16.29 16.05 16.05 18,021
04/10/2013 16.05 16.32 16.05 16.14 11,717
04/09/2013 16.05 16.112 16 16.01 11,955
04/08/2013 16.08 16.14 15.94 16.14 7,093
04/05/2013 15.94 16.21 15.8101 16.11 22,658
04/04/2013 16.11 16.11 15.8 15.9 10,755
04/03/2013 16.26 16.26 16 16.01 32,874
04/02/2013 16.24 16.33 16.16 16.3 25,909
04/01/2013 16.29 16.4 16.16 16.16 7,898
03/28/2013 16.31 16.43 16.22 16.34 8,396
03/27/2013 16.24 16.284 16.15 16.25 4,818
03/26/2013 16.39 16.45 16.23 16.23 6,802
03/25/2013 16.25 16.4055 16.21 16.399 9,561
03/22/2013 16.22 16.31 16.22 16.25 5,600
03/21/2013 16.18 16.3 16.16 16.3 2,538
03/20/2013 16.42 16.4391 16.16 16.3 7,525
03/19/2013 16.221 16.4762 16.21 16.21 8,411
03/18/2013 16.26 16.359 16.15 16.25 9,618
03/15/2013 16.18 16.316 16.16 16.26 28,659
03/14/2013 16.21 16.367 16.21 16.33 20,640
03/13/2013 16.25 16.35 16.17 16.32 17,207
03/12/2013 16.18 16.3 16.1456 16.24 16,836
03/11/2013 16.26 16.38 16.1 16.1 16,484
03/08/2013 16.4 16.56 16.08 16.19 12,016
03/07/2013 16.28 16.35 16.15 16.15 11,664
03/06/2013 16.16 16.4 16.16 16.38 5,488
03/05/2013 16.14 16.334 16.1 16.2499 12,491
03/04/2013 16.364 16.364 16.17 16.17 12,350
03/01/2013 16.3 16.33 16.26 16.33 4,583
02/28/2013 16.42 16.42 16.27 16.3 4,338
02/27/2013 16.25 16.38 16.25 16.35 3,227
02/26/2013 16.25 16.31 16.19 16.2 4,078
02/25/2013 16.17 16.29 16.1125 16.29 7,354
02/22/2013 16.35 16.47 16.01 16.12 20,826
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.