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

Barings Participation Investors (NY: MPV )

16.31 +0.57 (+3.62%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 13, 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, 2017 9.059 9.066 8.954 8.967 15,179 -0.10(-1.09%)
Oct 30, 2017 8.966 9.371 8.966 9.066 15,007 +0.04(+0.47%)
Oct 27, 2017 9.035 9.035 8.941 9.023 23,616 -0.02(-0.27%)
Oct 26, 2017 9.068 9.182 9.068 9.047 7,701 +0.02(+0.20%)
Oct 25, 2017 9.041 9.200 9.023 9.029 21,378 -0.10(-1.07%)
Oct 24, 2017 9.084 9.162 9.023 9.126 21,693 +0.10(+1.15%)
Oct 23, 2017 9.023 9.173 9.023 9.023 16,021 -0.01(-0.07%)
Oct 20, 2017 8.998 9.029 8.998 9.029 6,343 +0.04(+0.41%)
Oct 19, 2017 9.065 9.169 8.992 8.992 5,733 -0.03(-0.30%)
Oct 18, 2017 9.043 9.046 8.992 9.019 20,176 -0.01(-0.10%)
Oct 17, 2017 9.206 9.206 8.992 9.029 39,594 -0.12(-1.34%)
Oct 16, 2017 9.114 9.267 9.096 9.151 86,108 -0.02(-0.27%)
Oct 13, 2017 9.096 9.206 9.096 9.175 13,887 +0.06(+0.67%)
Oct 12, 2017 8.992 9.145 8.992 9.114 10,379 +0.04(+0.40%)
Oct 11, 2017 9.206 9.216 8.998 9.078 14,613 -0.18(-1.98%)
Oct 10, 2017 9.163 9.261 8.766 9.261 38,092 +0.10(+1.14%)
Oct 09, 2017 9.053 9.157 8.778 9.157 21,938 +0.19(+2.11%)
Oct 06, 2017 8.900 9.004 8.894 8.967 8,270 +0.05(+0.57%)
Oct 05, 2017 8.900 8.931 8.876 8.916 10,255 +0.05(+0.56%)
Oct 04, 2017 8.894 8.900 8.778 8.866 19,019 -0.03(-0.38%)
Oct 03, 2017 8.863 8.900 8.778 8.900 30,974 +0.07(+0.83%)
Oct 02, 2017 8.772 8.844 8.772 8.827 37,281 +0.00(+0.00%)
Sep 29, 2017 8.870 8.870 8.815 8.827 10,706 -0.07(-0.76%)
Sep 28, 2017 9.188 9.188 8.723 8.894 79,938 -0.31(-3.32%)
Sep 27, 2017 9.249 9.249 8.976 9.200 34,049 +0.01(+0.13%)
Sep 26, 2017 9.120 9.212 9.035 9.188 11,930 +0.09(+0.94%)
Sep 25, 2017 9.070 9.102 9.029 9.102 21,173 +0.01(+0.13%)
Sep 22, 2017 9.041 9.127 8.980 9.090 27,199 +0.18(+1.99%)
Sep 21, 2017 8.870 8.986 8.870 8.912 10,344 +0.04(+0.48%)
Sep 20, 2017 8.863 8.961 8.857 8.870 6,094 +0.01(+0.14%)
Sep 19, 2017 8.882 8.930 8.857 8.857 25,627 -0.03(-0.28%)
Sep 18, 2017 8.911 8.911 8.882 8.882 3,908 -0.02(-0.27%)
Sep 15, 2017 9.053 9.053 8.753 8.906 20,799 -0.04(-0.44%)
Sep 14, 2017 9.016 9.016 8.739 8.946 20,806 +0.03(+0.38%)
Sep 13, 2017 8.997 9.041 8.778 8.912 36,143 -0.06(-0.61%)
Sep 12, 2017 8.992 9.041 8.967 8.967 4,186 +0.00(+0.00%)
Sep 11, 2017 8.900 9.041 8.900 8.967 20,475 +0.13(+1.45%)
Sep 08, 2017 8.717 9.096 8.717 8.839 26,052 +0.10(+1.16%)
Sep 07, 2017 8.668 8.741 8.662 8.738 19,576 +0.07(+0.81%)
Sep 06, 2017 8.680 8.701 8.668 8.668 6,457 -0.02(-0.21%)
Sep 05, 2017 8.692 8.713 8.668 8.686 13,792 -0.01(-0.07%)
Sep 01, 2017 8.796 8.796 8.692 8.692 15,409 -0.09(-1.04%)
Aug 31, 2017 8.796 8.821 8.784 8.784 19,030 +0.00(+0.00%)
Aug 30, 2017 8.808 8.815 8.784 8.784 5,945 +0.00(+0.00%)
Aug 29, 2017 8.888 8.888 8.784 8.784 5,353 -0.08(-0.85%)
Aug 28, 2017 8.870 8.894 8.839 8.859 15,741 -0.03(-0.33%)
Aug 25, 2017 8.882 8.909 8.876 8.888 6,542 -0.03(-0.33%)
Aug 24, 2017 8.876 8.917 8.870 8.917 5,290 +0.05(+0.54%)
Aug 23, 2017 8.931 8.931 8.870 8.870 12,576 -0.01(-0.14%)
Aug 22, 2017 8.876 8.912 8.876 8.882 4,209 -0.02(-0.21%)
Aug 21, 2017 9.102 9.127 8.888 8.900 18,043 -0.20(-2.22%)
Aug 18, 2017 9.102 9.102 8.943 9.102 13,550 +0.07(+0.74%)
Aug 17, 2017 8.937 9.053 8.937 9.035 13,006 +0.04(+0.41%)
Aug 16, 2017 8.937 9.023 8.934 8.998 5,244 +0.02(+0.24%)
Aug 15, 2017 8.992 8.992 8.931 8.977 8,769 +0.05(+0.58%)
Aug 14, 2017 8.961 9.053 8.662 8.925 30,340 -0.13(-1.49%)
Aug 11, 2017 9.102 9.102 8.943 9.059 31,239 +0.09(+1.02%)
Aug 10, 2017 8.857 8.967 8.766 8.967 11,007 +0.15(+1.65%)
Aug 09, 2017 8.870 8.870 8.808 8.822 21,970 -0.13(-1.42%)
Aug 08, 2017 8.943 9.023 8.851 8.950 39,480 +0.01(+0.07%)
Aug 07, 2017 8.839 8.943 8.839 8.943 23,294 +0.09(+1.05%)
Aug 04, 2017 8.870 8.870 8.704 8.850 19,220 +0.12(+1.39%)
Aug 03, 2017 8.699 8.919 8.601 8.729 23,147 +0.02(+0.28%)
Aug 02, 2017 8.961 8.961 8.570 8.704 31,312 +0.05(+0.57%)
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.