Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Participation Investors (NY: MPV )

15.33 -0.21 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.511 8.566 8.461 8.511 23,705 -0.05(-0.60%)
Oct 28, 2016 8.574 8.579 8.467 8.562 7,847 +0.04(+0.47%)
Oct 27, 2016 8.517 8.580 8.506 8.523 15,635 +0.07(+0.81%)
Oct 26, 2016 8.568 8.634 8.438 8.454 9,964 -0.15(-1.71%)
Oct 25, 2016 8.608 8.627 8.533 8.602 11,682 -0.02(-0.27%)
Oct 24, 2016 8.568 8.636 8.500 8.625 24,058 +0.20(+2.36%)
Oct 21, 2016 8.466 8.549 8.426 8.426 15,029 -0.15(-1.72%)
Oct 20, 2016 8.466 8.608 8.466 8.574 12,437 +0.15(+1.82%)
Oct 19, 2016 8.454 8.491 8.420 8.420 20,180 -0.04(-0.42%)
Oct 18, 2016 8.500 8.500 8.441 8.456 6,060 -0.03(-0.37%)
Oct 17, 2016 8.414 8.500 8.404 8.487 6,504 +0.01(+0.12%)
Oct 14, 2016 8.528 8.608 8.454 8.477 15,730 -0.03(-0.40%)
Oct 13, 2016 8.442 8.511 8.442 8.511 9,892 -0.09(-1.06%)
Oct 12, 2016 8.466 8.602 8.454 8.602 13,531 +0.05(+0.60%)
Oct 11, 2016 8.472 8.551 8.472 8.551 8,392 +0.07(+0.80%)
Oct 10, 2016 8.585 8.618 8.477 8.483 17,408 -0.02(-0.26%)
Oct 07, 2016 8.506 8.557 8.483 8.505 7,416 -0.05(-0.60%)
Oct 06, 2016 8.483 8.557 8.426 8.557 21,682 +0.21(+2.52%)
Oct 05, 2016 8.409 8.511 8.284 8.347 48,352 +0.12(+1.45%)
Oct 04, 2016 8.245 8.296 8.211 8.228 7,620 -0.08(-0.96%)
Oct 03, 2016 8.307 8.307 8.307 8.307 2,705 +0.05(+0.62%)
Sep 30, 2016 8.307 8.355 8.233 8.256 15,813 -0.06(-0.75%)
Sep 29, 2016 8.451 8.451 8.229 8.318 24,375 -0.07(-0.81%)
Sep 28, 2016 8.681 8.681 8.375 8.386 45,116 -0.22(-2.57%)
Sep 27, 2016 8.466 8.698 8.369 8.608 107,513 +0.12(+1.47%)
Sep 26, 2016 8.454 8.483 8.398 8.483 33,097 +0.16(+1.98%)
Sep 23, 2016 8.301 8.449 8.301 8.318 60,877 -0.06(-0.68%)
Sep 22, 2016 8.551 8.568 8.313 8.375 84,072 -0.06(-0.67%)
Sep 21, 2016 8.511 8.576 8.398 8.432 13,975 +0.01(+0.07%)
Sep 20, 2016 8.562 8.562 8.245 8.426 49,780 -0.10(-1.20%)
Sep 19, 2016 8.557 8.699 8.511 8.528 36,777 -0.02(-0.20%)
Sep 16, 2016 8.222 8.744 8.137 8.545 48,599 +0.30(+3.65%)
Sep 15, 2016 8.375 8.449 8.086 8.245 51,560 -0.14(-1.65%)
Sep 14, 2016 8.744 8.900 7.825 8.383 147,110 -0.30(-3.50%)
Sep 13, 2016 9.056 9.107 8.647 8.687 27,725 -0.46(-5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.