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 (%)
Nov 30, 2020 9.520 9.603 9.204 9.427 33,128 +0.25(+2.68%)
Nov 27, 2020 9.312 9.312 9.181 9.181 13,632 -0.13(-1.41%)
Nov 25, 2020 9.296 9.321 9.058 9.312 26,746 -0.01(-0.08%)
Nov 24, 2020 9.535 9.851 9.119 9.319 41,159 -0.25(-2.58%)
Nov 23, 2020 9.543 9.845 9.519 9.566 12,686 +0.00(+0.00%)
Nov 20, 2020 9.497 9.964 9.495 9.566 18,047 -0.15(-1.51%)
Nov 19, 2020 9.705 9.874 9.617 9.712 17,638 -0.08(-0.86%)
Nov 18, 2020 9.966 9.966 9.712 9.797 25,473 -0.22(-2.15%)
Nov 17, 2020 10.20 10.20 9.645 10.01 48,542 +0.08(+0.85%)
Nov 16, 2020 9.474 10.09 9.242 9.928 47,279 +0.42(+4.37%)
Nov 13, 2020 9.905 10.34 9.158 9.512 83,873 +0.03(+0.32%)
Nov 12, 2020 8.973 9.628 8.542 9.481 40,646 +0.55(+6.21%)
Nov 11, 2020 8.773 9.235 8.427 8.927 37,406 +0.29(+3.39%)
Nov 10, 2020 8.542 8.696 8.395 8.634 9,932 +0.01(+0.09%)
Nov 09, 2020 8.280 8.626 8.280 8.626 26,534 +0.27(+3.22%)
Nov 06, 2020 8.465 8.472 8.180 8.357 7,530 -0.05(-0.64%)
Nov 05, 2020 8.280 8.465 8.280 8.411 20,242 +0.05(+0.63%)
Nov 04, 2020 8.249 8.384 8.180 8.358 20,147 +0.14(+1.66%)
Nov 03, 2020 8.241 8.364 8.180 8.221 5,946 +0.05(+0.61%)
Nov 02, 2020 8.218 8.270 8.172 8.172 10,821 -0.04(-0.47%)
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%)
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.