Stockscreener 앱 받기
18.92
0.58%
-0.11
Barings Corporate Investors 주식 (MCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $19.34 | $18.80 | $0.5399 | 37,883.0 | -0.58% |
| 2026-09-02 | $19.43 | $18.75 | $0.68 | 56,076.0 | -2.21% |
| 2026-09-01 | $19.75 | $19.28 | $0.4749 | 53,616.0 | -1.72% |
| 2026-08-31 | $20.01 | $19.30 | $0.7052 | 123,107.0 | +0.30% |
| 2026-08-28 | $19.74 | $18.31 | $1.43 | 268,183.0 | +7.22% |
| 2026-08-27 | $18.43 | $18.12 | $0.3142 | 28,840.0 | +1.71% |
| 2026-08-26 | $18.10 | $17.77 | $0.33 | 29,832.0 | +0.56% |
| 2026-08-25 | $18.34 | $18.00 | $0.3399 | 27,358.0 | -1.10% |
| 2026-08-24 | $18.42 | $18.00 | $0.4205 | 26,316.0 | -0.87% |
| 2026-08-21 | $18.49 | $18.21 | $0.28 | 21,332.0 | +0.82% |
| 2026-08-20 | $18.47 | $18.20 | $0.27 | 19,238.0 | -0.92% |
| 2026-08-19 | $18.50 | $18.08 | $0.42 | 57,102.0 | +1.21% |
| 2026-08-18 | $18.50 | $17.90 | $0.60 | 59,203.0 | -0.33% |
| 2026-08-17 | $18.52 | $17.32 | $1.20 | 157,629.0 | +6.92% |
| 2026-08-14 | $17.15 | $16.70 | $0.4516 | 38,708.0 | +1.85% |
| 2026-08-13 | $16.82 | $16.63 | $0.19 | 12,505.0 | +0.60% |
| 2026-08-12 | $16.83 | $16.58 | $0.2457 | 18,528.0 | +0.42% |
| 2026-08-11 | $16.69 | $16.50 | $0.1945 | 22,965.0 | -0.30% |
| 2026-08-10 | $16.80 | $16.50 | $0.2999 | 21,094.0 | -0.95% |
| 2026-08-07 | $16.90 | $16.53 | $0.3681 | 44,654.0 | +0.48% |
| 2026-08-06 | $16.71 | $16.41 | $0.30 | 17,197.0 | +1.71% |
| 2026-08-05 | $16.46 | $16.23 | $0.235 | 35,284.0 | +0.67% |
Barings Corporate Investors 주식 (MCI) 연도별 가격 이력
이 심층 분석에서는 Barings Corporate Investors 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barings Corporate Investors 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barings Corporate Investors 주식 (MCI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $19.75 | $18.75 | $1.00 | 185,458.0 | -4.44% |
| 2026-08 | $20.01 | $16.21 | $3.80 | 1,100,130.0 | +19.77% |
| 2026-07 | $17.61 | $16.50 | $1.11 | 550,046.0 | -5.85% |
| 2026-06 | $18.25 | $16.70 | $1.55 | 705,553.0 | -2.66% |
| 2026-05 | $18.75 | $16.57 | $2.18 | 951,826.0 | +2.27% |
| 2026-04 | $18.19 | $17.25 | $0.9438 | 974,257.0 | +2.32% |
| 2026-03 | $20.72 | $17.24 | $3.48 | 913,429.0 | -13.80% |
| 2026-02 | $21.08 | $20.00 | $1.08 | 417,721.0 | -3.38% |
| 2026-01 | $21.17 | $18.21 | $2.96 | 757,388.0 | +14.05% |
Barings Corporate Investors 주식 (MCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.00 | $18.00 | $3.00 | 598,128.0 | -10.41% |
| 2025-11 | $21.50 | $19.84 | $1.66 | 465,776.0 | -1.09% |
| 2025-10 | $21.30 | $19.50 | $1.80 | 696,678.0 | +1.54% |
| 2025-09 | $23.00 | $20.15 | $2.85 | 689,269.0 | -4.95% |
| 2025-08 | $21.90 | $20.00 | $1.90 | 597,704.0 | +4.10% |
| 2025-07 | $21.98 | $20.56 | $1.42 | 467,896.0 | -3.14% |
| 2025-06 | $21.95 | $19.25 | $2.70 | 867,025.0 | +3.88% |
| 2025-05 | $21.25 | $18.60 | $2.65 | 811,477.0 | +1.51% |
| 2025-04 | $23.52 | $20.12 | $3.40 | 692,042.0 | -12.37% |
| 2025-03 | $23.79 | $19.80 | $3.99 | 776,529.0 | +11.57% |
| 2025-02 | $25.24 | $20.60 | $4.64 | 1,562,014.0 | +0.72% |
| 2025-01 | $21.61 | $19.84 | $1.77 | 769,983.0 | +2.36% |
Barings Corporate Investors 주식 (MCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.98 | $19.50 | $1.48 | 579,265.0 | +3.04% |
| 2024-11 | $20.39 | $18.60 | $1.79 | 730,067.0 | -1.05% |
| 2024-10 | $20.48 | $18.77 | $1.71 | 500,704.0 | +0.15% |
| 2024-09 | $19.96 | $18.00 | $1.96 | 585,205.0 | +10.35% |
| 2024-08 | $18.80 | $16.91 | $1.89 | 772,836.0 | -3.78% |
| 2024-07 | $18.80 | $18.22 | $0.58 | 443,574.0 | +0.81% |
| 2024-06 | $18.75 | $17.03 | $1.72 | 645,258.0 | +7.44% |
| 2024-05 | $18.80 | $17.10 | $1.70 | 613,910.0 | -4.41% |
| 2024-04 | $18.17 | $16.99 | $1.18 | 621,482.0 | +5.47% |
| 2024-03 | $19.10 | $17.12 | $1.98 | 788,983.0 | -8.47% |
| 2024-02 | $19.14 | $17.89 | $1.25 | 658,134.0 | +4.68% |
| 2024-01 | $19.24 | $16.92 | $2.32 | 1,122,941.0 | -2.66% |
0.76%
0.09%
자본화:
|
볼륨(24시간):