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

Barings Participation Investors (NY: MPV )

15.74 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2020 8.380 8.388 8.172 8.210 21,292 -0.06(-0.74%)
Oct 29, 2020 8.030 8.302 8.001 8.272 37,697 +0.19(+2.34%)
Oct 28, 2020 8.045 8.196 8.038 8.083 26,535 -0.11(-1.34%)
Oct 27, 2020 8.038 8.295 8.038 8.193 14,961 +0.16(+1.93%)
Oct 26, 2020 8.151 8.227 8.038 8.038 11,100 -0.11(-1.39%)
Oct 23, 2020 8.128 8.310 8.072 8.151 47,346 +0.13(+1.60%)
Oct 22, 2020 7.879 8.181 7.879 8.023 23,117 +0.04(+0.47%)
Oct 21, 2020 7.932 8.166 7.811 7.985 12,322 -0.01(-0.09%)
Oct 20, 2020 7.924 8.166 7.791 7.992 19,266 +0.19(+2.42%)
Oct 19, 2020 7.849 8.125 7.788 7.803 29,350 +0.08(+0.98%)
Oct 16, 2020 7.962 7.962 7.728 7.728 21,028 -0.23(-2.85%)
Oct 15, 2020 7.939 8.052 7.886 7.954 32,055 -0.11(-1.31%)
Oct 14, 2020 8.143 8.166 8.015 8.060 11,744 -0.03(-0.37%)
Oct 13, 2020 8.340 8.340 8.015 8.091 34,601 -0.24(-2.90%)
Oct 12, 2020 8.083 8.348 8.083 8.333 50,225 +0.17(+2.04%)
Oct 09, 2020 8.151 8.181 8.016 8.166 37,163 +0.09(+1.08%)
Oct 08, 2020 8.007 8.212 8.007 8.079 28,119 +0.07(+0.89%)
Oct 07, 2020 8.143 8.234 7.920 8.007 23,657 -0.08(-0.94%)
Oct 06, 2020 8.091 8.212 8.053 8.083 31,630 -0.02(-0.28%)
Oct 05, 2020 8.106 8.186 8.091 8.106 12,808 -0.04(-0.46%)
Oct 02, 2020 8.264 8.264 8.053 8.143 17,589 -0.10(-1.19%)
Oct 01, 2020 8.234 8.257 8.091 8.242 41,318 +0.03(+0.37%)
Sep 30, 2020 8.189 8.338 8.113 8.212 35,000 +0.01(+0.09%)
Sep 29, 2020 8.242 8.287 8.060 8.204 21,763 -0.02(-0.28%)
Sep 28, 2020 8.522 8.582 8.159 8.227 27,745 +0.00(+0.00%)
Sep 25, 2020 8.196 8.393 8.053 8.227 55,017 +0.02(+0.18%)
Sep 24, 2020 8.506 8.506 7.909 8.212 104,006 -0.37(-4.36%)
Sep 23, 2020 8.695 8.695 8.450 8.586 48,573 -0.07(-0.83%)
Sep 22, 2020 8.416 8.695 8.325 8.658 19,898 +0.27(+3.25%)
Sep 21, 2020 8.476 8.476 8.355 8.385 13,934 -0.06(-0.73%)
Sep 18, 2020 8.461 8.461 8.329 8.447 12,960 +0.08(+0.92%)
Sep 17, 2020 8.310 8.469 8.151 8.370 24,924 +0.20(+2.50%)
Sep 16, 2020 8.295 8.455 8.166 8.166 12,652 -0.08(-1.01%)
Sep 15, 2020 8.287 8.408 8.249 8.249 19,151 -0.22(-2.59%)
Sep 14, 2020 8.393 8.499 8.162 8.469 52,444 +0.17(+2.02%)
Sep 11, 2020 8.295 8.365 8.204 8.301 20,631 +0.11(+1.37%)
Sep 10, 2020 8.325 8.393 8.189 8.189 22,824 -0.18(-2.15%)
Sep 09, 2020 8.272 8.429 8.249 8.369 33,109 +0.13(+1.54%)
Sep 08, 2020 8.219 8.376 8.128 8.242 21,885 -0.06(-0.77%)
Sep 04, 2020 8.257 8.393 8.212 8.306 20,366 +0.14(+1.71%)
Sep 03, 2020 8.340 8.416 8.166 8.166 12,008 -0.16(-1.93%)
Sep 02, 2020 8.416 8.521 8.327 8.327 9,511 -0.04(-0.52%)
Sep 01, 2020 8.385 8.484 8.249 8.370 18,725 -0.08(-0.91%)
Aug 31, 2020 8.408 8.576 8.317 8.447 14,763 -0.03(-0.40%)
Aug 28, 2020 8.408 8.597 8.317 8.481 55,678 -0.01(-0.06%)
Aug 27, 2020 8.484 8.552 8.355 8.486 33,407 -0.04(-0.50%)
Aug 26, 2020 8.658 8.752 8.416 8.529 39,415 -0.13(-1.48%)
Aug 25, 2020 8.718 8.764 8.522 8.658 25,610 -0.05(-0.61%)
Aug 24, 2020 8.635 8.764 8.620 8.711 21,099 +0.06(+0.70%)
Aug 21, 2020 9.066 9.074 8.355 8.650 63,216 -0.42(-4.59%)
Aug 20, 2020 8.953 9.074 8.786 9.066 18,979 +0.13(+1.44%)
Aug 19, 2020 9.074 9.111 8.884 8.937 54,855 -0.10(-1.09%)
Aug 18, 2020 9.028 9.066 8.711 9.036 50,428 +0.06(+0.63%)
Aug 17, 2020 8.756 9.058 8.756 8.979 47,181 +0.10(+1.15%)
Aug 14, 2020 8.756 8.884 8.756 8.877 39,940 +0.24(+2.80%)
Aug 13, 2020 8.446 8.635 8.446 8.635 22,542 +0.14(+1.60%)
Aug 12, 2020 8.552 8.605 8.438 8.499 33,990 +0.09(+1.12%)
Aug 11, 2020 8.582 8.610 8.340 8.404 43,792 -0.21(-2.41%)
Aug 10, 2020 8.582 8.695 8.469 8.612 30,682 -0.01(-0.09%)
Aug 07, 2020 8.597 8.680 8.544 8.620 24,466 -0.04(-0.44%)
Aug 06, 2020 8.748 8.782 8.582 8.658 18,147 -0.05(-0.52%)
Aug 05, 2020 8.824 8.862 8.703 8.703 37,448 -0.14(-1.62%)
Aug 04, 2020 8.847 8.922 8.752 8.847 12,804 +0.10(+1.12%)
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.