Home > Quotes > MCI > Historical Prices

Babson Capital Corporate Investors Historical Stock Prices

MCI 
$16.21
*  
unch
  negative  
unch
Get MCI Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NYSE

Community Rating:
 
 

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: 1 Year, From 14-JUN-2012 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  16.39  16.36  16.21  16.21 3,166
06/14/2013 16.2 16.5 16.2 16.21 17,161
06/13/2013 16.18 16.32 16.11 16.2 8,502
06/12/2013 16.43 16.44 16.15 16.18 13,737
06/11/2013 16.3 16.4999 16.3 16.471 12,998
06/10/2013 16.38 16.56 16.3 16.35 4,650
06/07/2013 16.43 16.5324 16.3001 16.35 3,290
06/06/2013 16.44 16.44 16.3 16.37 9,388
06/05/2013 16.79 16.79 16.3 16.4 23,707
06/04/2013 16.69 16.96 16.65 16.9 1,879
06/03/2013 16.7 16.75 16.55 16.57 5,766
05/31/2013 16.95 16.95 16.711 16.735 11,218
05/30/2013 16.881 17.02 16.82 16.86 6,389
05/29/2013 17.18 17.33 16.82 17 9,895
05/28/2013 17.22 17.44 17.22 17.362 7,187
05/24/2013 17.11 17.3 16.83 17.3 25,258
05/23/2013 17.781 17.79 17.19 17.19 24,864
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
02/21/2013 16.5 16.68 16.35 16.37 16,293
02/20/2013 16.62 16.76 16.5 16.5 22,559
02/19/2013 16.77 16.8 16.58 16.65 17,970
02/15/2013 16.62 16.85 16.59 16.82 11,335
02/14/2013 16.63 16.7899 16.5 16.62 30,785
02/13/2013 16.93 16.93 16.61 16.64 10,774
02/12/2013 17.09 17.094 16.86 16.9 15,182
02/11/2013 17.23 17.28 17 17.041 7,470
02/08/2013 17.3 17.3 17.08 17.12 13,381
02/07/2013 17.21 17.38 17.08 17.33 13,200
02/06/2013 17.14 17.23 17.1 17.22 5,637
02/05/2013 17.17 17.2599 17.1 17.1 4,519
02/04/2013 17.19 17.19 16.911 17.1553 14,143
02/01/2013 17.14 17.33 17.05 17.1 20,660
01/31/2013 17.1 17.17 17.01 17.01 8,200
01/30/2013 17.29 17.29 17.001 17.06 12,197
01/29/2013 17.38 17.383 17.13 17.17 11,162
01/28/2013 17.3 17.44 17.21 17.26 11,611
01/25/2013 17.118 17.3 17.1 17.3 14,568
01/24/2013 17.05 17.13 16.97 17.13 50,985
01/23/2013 17 17.13 16.51 16.91 15,571
01/22/2013 16.98 17.15 16.8601 17.141 14,881
01/18/2013 16.9 17.06 16.74 16.98 16,972
01/17/2013 17.11 17.11 16.87 16.98 24,636
01/16/2013 16.36 17.1 16.36 16.96 50,808
01/15/2013 16.7 16.7 16.37 16.37 12,514
01/14/2013 16.83 17.05 16.39 16.63 58,724
01/11/2013 16.45 17.04 16.45 16.77 36,497
01/10/2013 16.6 16.9099 16.41 16.73 27,157
01/09/2013 16.6 16.74 16.504 16.67 9,889
01/08/2013 16.09 16.58 16.09 16.57 21,038
01/07/2013 16.09 16.2708 16 16.09 15,449
01/04/2013 16.08 16.2186 15.9 16.1999 12,303
01/03/2013 15.78 16.08 15.78 16.08 17,334
01/02/2013 15.5 15.68 15.22 15.67 22,224
12/31/2012 15.22 15.38 15.17 15.28 27,316
12/28/2012 15.36 15.49 15.11 15.12 27,445
12/27/2012 15.5 15.67 15.48 15.49 13,152
12/26/2012 15.66 15.8878 15.66 15.75 19,820
12/24/2012 15.87 15.9784 15.601 15.7 12,306
12/21/2012 15.79 15.949 15.75 15.949 17,728
12/20/2012 15.79 15.9 15.75 15.8 9,517
12/19/2012 15.81 16 15.66 15.86 23,984
12/18/2012 15.79 16.03 15.7 15.91 25,625
12/17/2012 15.99 16.12 15.75 15.86 38,241
12/14/2012 16.02 16.1 15.63 15.85 14,187
12/13/2012 16.02 16.1 15.81 15.94 14,801
12/12/2012 16.21 16.21 16 16.06 8,310
12/11/2012 16.25 16.44 16.05 16.21 12,965
12/10/2012 16.38 16.5444 16.21 16.25 14,234
12/07/2012 16.64 16.6832 16.36 16.4999 19,700
12/06/2012 16.75 16.75 16.56 16.712 4,944
12/05/2012 16.5 16.91 16.5 16.75 10,762
12/04/2012 16.58 16.74 16.54 16.54 7,346
12/03/2012 16.46 16.68 16.45 16.53 4,171
11/30/2012 16.71 16.782 16.42 16.44 9,246
11/29/2012 16.83 16.83 16.681 16.7016 1,800
11/28/2012 16.53 16.75 16.4201 16.7 14,488
11/27/2012 16.27 16.65 16.24 16.55 17,976
11/26/2012 16.16 16.38 16.16 16.38 3,668
11/23/2012 16.22 16.55 16.09 16.28 21,522
11/21/2012 16.22 16.38 16.2 16.23 13,369
11/20/2012 16.26 16.35 16.21 16.21 8,570
11/19/2012 16.31 16.418 16.05 16.27 16,176
11/16/2012 15.98 16.33 15.95 16 16,052
11/15/2012 16.1 16.18 15.92 16.01 18,252
11/14/2012 16.45 16.5 16.18 16.22 17,855
11/13/2012 16.85 16.85 16.47 16.47 8,624
11/12/2012 17.07 17.27 16.53 16.75 25,850
11/09/2012 17.13 17.27 16.66 17.17 33,403
11/08/2012 16.71 17.11 16.71 17.11 13,280
11/07/2012 16.89 16.89 16.531 16.79 11,317
11/06/2012 16.37 17.04 16.37 16.95 52,228
11/05/2012 16.39 16.46 16.301 16.39 5,761
11/02/2012 16.53 16.53 16.05 16.39 14,338
11/01/2012 16.34 16.69 16.18 16.53 8,407
10/31/2012 16.65 16.65 16.15 16.24 28,916
10/26/2012 16.36 16.82 16.331 16.7 20,935
10/25/2012 16.43 16.5 16.3 16.45 6,155
10/24/2012 16.39 16.71 16.2245 16.55 24,395
10/23/2012 16.42 16.44 16.31 16.36 3,305
10/22/2012 16.31 16.48 16.3 16.45 12,405
10/19/2012 16.45 16.5 16.311 16.41 16,057
10/18/2012 16.62 16.62 16.48 16.5585 5,275
10/17/2012 16.4 16.58 16.4 16.56 23,820
10/16/2012 16.58 16.6418 16.52 16.57 13,601
10/15/2012 16.44 16.58 16.43 16.56 13,346
10/12/2012 16.55 16.55 16.47 16.51 4,663
10/11/2012 16.5 16.58 16.44 16.51 6,830
10/10/2012 16.56 16.72 16.43 16.51 43,434
10/09/2012 16.77 16.77 16.45 16.59 20,366
10/08/2012 16.7 16.8 16.59 16.65 13,911
10/05/2012 16.98 17 16.8118 16.86 5,180
10/04/2012 16.77 16.91 16.7192 16.8 8,965
10/03/2012 16.73 16.96 16.66 16.75 12,114
10/02/2012 16.86 16.97 16.7 16.828 10,929
10/01/2012 16.64 16.83 16.64 16.71 9,462
09/28/2012 16.73 16.8799 16.67 16.696 4,953
09/27/2012 16.83 16.83 16.71 16.77 5,159
09/26/2012 16.76 16.8 16.74 16.76 10,337
09/25/2012 16.89 16.96 16.761 16.88 10,826
09/24/2012 16.73 17 16.61 16.85 30,643
09/21/2012 16.51 16.781 16.51 16.63 14,157
09/20/2012 16.839 16.93 16.5101 16.5247 16,191
09/19/2012 16.67 16.8799 16.67 16.8163 5,413
09/18/2012 16.7 16.75 16.58 16.632 7,475
09/17/2012 16.7499 16.7499 16.63 16.67 5,151
09/14/2012 16.76 16.8 16.61 16.74 16,338
09/13/2012 16.55 16.76 16.55 16.7227 10,075
09/12/2012 16.5 16.6146 16.5 16.582 14,980
09/11/2012 16.45 16.679 16.45 16.5583 10,335
09/10/2012 16.6 16.6 16.1 16.49 11,864
09/07/2012 16.65 16.771 16.58 16.6 7,483
09/06/2012 16.72 16.75 16.54 16.6501 7,201
09/05/2012 16.56 16.7 16.51 16.6975 7,285
09/04/2012 16.53 16.8558 16.47 16.51 17,419
08/31/2012 16.58 16.72 16.41 16.41 13,457
08/30/2012 16.64 16.6999 16.49 16.49 3,298
08/29/2012 16.66 16.937 16.6 16.61 8,550
08/28/2012 16.81 16.86 16.73 16.73 12,404
08/27/2012 16.96 17.01 16.9 16.9 4,990
08/24/2012 16.95 16.97 16.9001 16.938 2,364
08/23/2012 16.92 17.09 16.91 17.09 13,316
08/22/2012 16.83 17 16.83 17 9,333
08/21/2012 16.87 16.98 16.79 16.95 13,445
08/20/2012 16.85 16.93 16.66 16.93 5,450
08/17/2012 16.78 16.93 16.78 16.93 6,826
08/16/2012 16.8 16.88 16.562 16.85 11,156
08/15/2012 16.58 16.8 16.55 16.77 12,306
08/14/2012 16.74 16.7999 16.46 16.558 13,354
08/13/2012 16.75 17 16.4901 16.73 30,243
08/10/2012 16.47 16.75 16.17 16.75 31,658
08/09/2012 16.2 16.54 16.05 16.43 20,771
08/08/2012 16.17 16.25 16.04 16.1617 9,290
08/07/2012 15.7186 16.25 15.7186 16.25 20,460
08/06/2012 15.53 15.69 15.53 15.61 12,280
08/03/2012 15.75 15.98 15.4 15.72 21,950
08/02/2012 16.08 16.17 15.72 15.72 11,832
08/01/2012 16.138 16.24 16.08 16.08 10,567
07/31/2012 16.12 16.226 16.08 16.13 6,752
07/30/2012 16.27 16.389 16.0902 16.146 16,320
07/27/2012 16.26 16.52 16.15 16.1638 7,524
07/26/2012 16.6 16.6 16.3 16.3 5,578
07/25/2012 16.71 16.71 16.33 16.66 8,881
07/24/2012 16.69 16.69 16.271 16.68 10,876
07/23/2012 16.39 16.75 16.12 16.6 16,934
07/20/2012 16.49 16.59 16.3 16.32 8,471
07/19/2012 16.46 16.536 16.44 16.49 5,613
07/18/2012 16.37 16.5 16.23 16.49 14,561
07/17/2012 16.27 16.49 16.08 16.462 14,528
07/16/2012 16.19 16.35 16.07 16.3 13,623
07/13/2012 16.08 16.2699 16 16.12 11,582
07/12/2012 15.97 16.12 15.65 16 11,967
07/11/2012 15.62 16 15.62 16 11,887
07/10/2012 15.26 15.64 15.26 15.513 15,457
07/09/2012 15.41 15.41 15.286 15.4 7,357
07/06/2012 15.2 15.3899 15.2 15.224 2,572
07/05/2012 15.25 15.349 15.2 15.2 10,101
07/03/2012 15.25 15.4 15.201 15.364 5,145
07/02/2012 15.24 15.44 15.1 15.2 7,183
06/29/2012 15.34 15.44 15.05 15.33 18,039
06/28/2012 15.36 15.36 15.1101 15.288 4,661
06/27/2012 15.1401 15.3225 15.1401 15.2996 2,898
06/26/2012 15.01 15.27 15.01 15.23 3,720
06/25/2012 15.1 15.28 15.01 15.01 6,297
06/22/2012 15.13 15.44 14.93 15.15 20,241
06/21/2012 15.19 15.28 15.12 15.14 8,100
06/20/2012 15.1 15.38 15.0582 15.23 4,848
06/19/2012 15.19 15.19 15 15.03 25,781
06/18/2012 15.03 15.42 15.03 15.08 13,759
06/15/2012 15.41 15.41 15.01 15.01 18,605
06/14/2012 15.2 15.42 15.18 15.3 13,110
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.