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 UNCHANGED
Streaming Delayed 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, 2018 9.954 9.954 9.871 9.880 18,246 -0.10(-1.01%)
Oct 30, 2018 9.880 9.981 9.880 9.981 4,198 +0.11(+1.14%)
Oct 29, 2018 9.820 9.951 9.820 9.868 8,449 +0.02(+0.22%)
Oct 26, 2018 9.813 9.847 9.800 9.847 9,405 +0.05(+0.48%)
Oct 25, 2018 9.846 9.859 9.800 9.800 21,553 -0.06(-0.60%)
Oct 24, 2018 9.794 9.859 9.783 9.859 14,260 +0.09(+0.92%)
Oct 23, 2018 9.655 9.833 9.649 9.769 11,074 +0.09(+0.91%)
Oct 22, 2018 9.734 9.754 9.668 9.681 11,281 -0.09(-0.88%)
Oct 19, 2018 9.767 9.780 9.760 9.767 6,537 -0.01(-0.13%)
Oct 18, 2018 9.780 9.787 9.735 9.780 10,003 -0.01(-0.07%)
Oct 17, 2018 9.780 9.787 9.643 9.787 17,503 +0.03(+0.35%)
Oct 16, 2018 9.754 9.767 9.734 9.752 25,379 +0.05(+0.49%)
Oct 15, 2018 9.706 9.718 9.701 9.705 5,432 +0.01(+0.11%)
Oct 12, 2018 9.708 9.826 9.695 9.695 4,713 +0.07(+0.75%)
Oct 11, 2018 9.668 9.767 9.622 9.622 36,518 +0.00(+0.00%)
Oct 10, 2018 9.734 9.819 9.622 9.622 16,803 -0.13(-1.35%)
Oct 09, 2018 9.734 9.767 9.711 9.754 12,175 +0.03(+0.34%)
Oct 08, 2018 9.701 9.750 9.701 9.721 4,997 +0.02(+0.20%)
Oct 05, 2018 9.754 9.833 9.701 9.701 13,684 -0.01(-0.07%)
Oct 04, 2018 9.793 9.802 9.701 9.708 29,902 -0.11(-1.07%)
Oct 03, 2018 9.793 9.819 9.780 9.813 12,581 +0.06(+0.61%)
Oct 02, 2018 9.780 9.800 9.754 9.754 12,531 -0.03(-0.33%)
Oct 01, 2018 9.754 9.813 9.735 9.787 8,707 -0.01(-0.13%)
Sep 28, 2018 9.754 9.800 9.754 9.800 13,531 +0.03(+0.29%)
Sep 27, 2018 9.727 9.780 9.727 9.772 16,375 -0.00(-0.01%)
Sep 26, 2018 9.813 9.813 9.712 9.773 32,666 -0.06(-0.61%)
Sep 25, 2018 9.721 9.833 9.721 9.833 16,571 +0.12(+1.29%)
Sep 24, 2018 9.747 9.770 9.701 9.708 8,283 +0.01(+0.07%)
Sep 21, 2018 9.819 9.819 9.701 9.701 3,344 -0.09(-0.87%)
Sep 20, 2018 9.787 9.787 9.737 9.787 12,958 +0.02(+0.20%)
Sep 19, 2018 9.675 9.767 9.675 9.767 16,104 +0.07(+0.74%)
Sep 18, 2018 9.675 9.695 9.630 9.695 10,602 +0.02(+0.24%)
Sep 17, 2018 9.637 9.675 9.626 9.671 14,555 +0.00(+0.03%)
Sep 14, 2018 9.629 9.675 9.622 9.668 11,707 +0.05(+0.48%)
Sep 13, 2018 9.629 9.655 9.570 9.622 29,773 -0.03(-0.29%)
Sep 12, 2018 9.639 9.650 9.556 9.650 7,728 +0.10(+1.02%)
Sep 11, 2018 9.547 9.569 9.537 9.553 29,291 +0.00(+0.04%)
Sep 10, 2018 9.497 9.561 9.484 9.550 14,742 +0.05(+0.55%)
Sep 07, 2018 9.497 9.524 9.497 9.497 11,403 -0.03(-0.35%)
Sep 06, 2018 9.523 9.550 9.507 9.530 13,247 +0.00(+0.03%)
Sep 05, 2018 9.484 9.583 9.484 9.527 13,308 +0.05(+0.52%)
Sep 04, 2018 9.538 9.569 9.477 9.477 21,131 -0.07(-0.69%)
Aug 31, 2018 9.543 9.543 9.543 0 +0.06(+0.62%)
Aug 30, 2018 9.586 9.602 9.484 9.484 80,989 -0.09(-0.90%)
Aug 29, 2018 9.558 9.595 9.558 9.571 13,208 +0.03(+0.36%)
Aug 28, 2018 9.563 9.583 9.504 9.537 23,051 -0.02(-0.21%)
Aug 27, 2018 9.681 9.693 9.543 9.556 33,086 -0.16(-1.62%)
Aug 24, 2018 9.668 9.714 9.642 9.714 8,210 +0.00(+0.00%)
Aug 23, 2018 9.616 9.833 9.596 9.714 11,356 +0.07(+0.75%)
Aug 22, 2018 9.635 9.655 9.623 9.642 14,123 -0.04(-0.41%)
Aug 21, 2018 9.589 9.681 9.589 9.681 17,764 +0.10(+1.03%)
Aug 20, 2018 9.767 9.828 9.583 9.583 44,097 -0.12(-1.22%)
Aug 17, 2018 9.635 9.708 9.609 9.701 29,952 +0.16(+1.65%)
Aug 16, 2018 9.681 9.780 9.543 9.543 65,506 -0.17(-1.77%)
Aug 15, 2018 9.602 9.866 9.537 9.715 33,541 +0.14(+1.45%)
Aug 14, 2018 9.530 9.583 9.518 9.576 16,916 +0.09(+0.97%)
Aug 13, 2018 9.537 9.563 9.484 9.484 18,546 -0.21(-2.17%)
Aug 10, 2018 9.701 9.714 9.602 9.695 12,771 +0.05(+0.51%)
Aug 09, 2018 9.668 9.668 9.602 9.645 23,829 -0.02(-0.23%)
Aug 08, 2018 9.655 9.668 9.655 9.668 5,224 -0.02(-0.20%)
Aug 07, 2018 9.701 9.721 9.602 9.687 15,300 -0.05(-0.47%)
Aug 06, 2018 9.606 9.766 9.606 9.733 10,592 +0.10(+1.08%)
Aug 03, 2018 9.477 9.629 9.451 9.629 12,467 +0.21(+2.23%)
Aug 02, 2018 9.476 9.476 9.378 9.418 19,404 -0.04(-0.41%)
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.