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

Barings Participation Investors (NY: MPV )

16.37 +0.63 (+4.00%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2018 10.26 10.30 10.21 10.28 14,930 +0.07(+0.67%)
Dec 28, 2018 10.27 10.27 10.15 10.21 14,198 +0.06(+0.61%)
Dec 27, 2018 9.897 10.15 9.810 10.15 22,341 +0.28(+2.86%)
Dec 26, 2018 9.843 9.964 9.535 9.870 25,830 -0.03(-0.27%)
Dec 24, 2018 9.729 9.998 9.729 9.897 12,071 +0.03(+0.34%)
Dec 21, 2018 9.998 9.998 9.749 9.863 12,518 -0.07(-0.68%)
Dec 20, 2018 9.898 9.998 9.752 9.931 29,245 -0.03(-0.26%)
Dec 19, 2018 9.998 10.04 9.818 9.957 17,808 -0.04(-0.38%)
Dec 18, 2018 9.856 9.995 9.839 9.995 7,691 -0.04(-0.36%)
Dec 17, 2018 9.931 10.03 9.729 10.03 9,603 +0.12(+1.22%)
Dec 14, 2018 10.06 10.06 9.897 9.910 4,471 -0.13(-1.27%)
Dec 13, 2018 9.989 10.28 9.843 10.04 12,171 +0.00(+0.00%)
Dec 12, 2018 10.02 10.04 9.984 10.04 23,137 +0.06(+0.65%)
Dec 11, 2018 10.03 10.03 9.943 9.973 9,866 -0.01(-0.06%)
Dec 10, 2018 9.964 10.00 9.937 9.979 19,794 +0.04(+0.42%)
Dec 07, 2018 9.924 9.964 9.897 9.937 23,696 +0.07(+0.75%)
Dec 06, 2018 9.736 9.863 9.736 9.863 13,568 +0.05(+0.48%)
Dec 04, 2018 9.890 9.910 9.702 9.816 13,711 -0.04(-0.41%)
Dec 03, 2018 9.964 9.998 9.810 9.857 32,579 -0.16(-1.61%)
Nov 30, 2018 10.02 10.04 9.971 10.02 10,581 +0.05(+0.47%)
Nov 29, 2018 9.998 10.03 9.971 9.971 17,636 -0.04(-0.40%)
Nov 28, 2018 9.984 10.02 9.931 10.01 9,360 +0.02(+0.20%)
Nov 27, 2018 10.07 10.07 9.944 9.991 12,934 -0.08(-0.80%)
Nov 26, 2018 9.971 10.07 9.971 10.07 12,402 +0.07(+0.74%)
Nov 23, 2018 9.998 9.998 9.998 9.998 149 +0.00(+0.00%)
Nov 21, 2018 9.998 9.998 9.998 0 +0.05(+0.47%)
Nov 20, 2018 10.03 10.08 9.937 9.951 21,502 -0.11(-1.07%)
Nov 19, 2018 10.06 10.11 10.06 10.06 8,523 -0.05(-0.47%)
Nov 16, 2018 10.11 10.16 10.03 10.11 9,240 +0.02(+0.23%)
Nov 15, 2018 10.13 10.16 10.06 10.08 34,862 -0.09(-0.92%)
Nov 14, 2018 10.27 10.27 10.12 10.18 12,104 -0.04(-0.36%)
Nov 13, 2018 10.19 10.21 10.19 10.21 6,427 +0.03(+0.33%)
Nov 12, 2018 10.26 10.29 10.18 10.18 21,642 -0.08(-0.78%)
Nov 09, 2018 10.21 10.27 10.17 10.26 40,835 +0.09(+0.92%)
Nov 08, 2018 10.31 10.31 10.04 10.17 41,515 -0.19(-1.81%)
Nov 07, 2018 10.08 10.39 10.06 10.35 36,541 +0.29(+2.89%)
Nov 06, 2018 10.00 10.08 9.987 10.06 21,343 +0.06(+0.64%)
Nov 05, 2018 9.998 10.03 9.975 9.998 21,207 -0.00(-0.03%)
Nov 02, 2018 10.00 10.00 9.957 10.00 7,004 +0.01(+0.10%)
Nov 01, 2018 9.931 10.04 9.927 9.991 6,079 +0.09(+0.95%)
Oct 31, 2018 9.971 9.971 9.888 9.897 18,215 -0.10(-1.01%)
Oct 30, 2018 9.897 9.998 9.897 9.998 4,190 +0.11(+1.14%)
Oct 29, 2018 9.837 9.968 9.837 9.885 8,435 +0.02(+0.22%)
Oct 26, 2018 9.830 9.863 9.816 9.863 9,389 +0.05(+0.48%)
Oct 25, 2018 9.863 9.876 9.816 9.816 21,517 -0.06(-0.60%)
Oct 24, 2018 9.811 9.876 9.800 9.876 14,235 +0.09(+0.92%)
Oct 23, 2018 9.672 9.849 9.666 9.786 11,056 +0.09(+0.91%)
Oct 22, 2018 9.751 9.770 9.685 9.698 11,262 -0.09(-0.88%)
Oct 19, 2018 9.784 9.797 9.777 9.784 6,526 -0.01(-0.13%)
Oct 18, 2018 9.797 9.803 9.751 9.797 9,985 -0.01(-0.07%)
Oct 17, 2018 9.797 9.803 9.659 9.803 17,473 +0.03(+0.35%)
Oct 16, 2018 9.770 9.784 9.751 9.769 25,336 +0.05(+0.49%)
Oct 15, 2018 9.723 9.734 9.718 9.721 5,423 +0.01(+0.11%)
Oct 12, 2018 9.724 9.843 9.711 9.711 4,705 +0.07(+0.75%)
Oct 11, 2018 9.685 9.783 9.639 9.639 36,455 +0.00(+0.00%)
Oct 10, 2018 9.751 9.836 9.639 9.639 16,775 -0.13(-1.35%)
Oct 09, 2018 9.751 9.784 9.727 9.771 12,154 +0.03(+0.34%)
Oct 08, 2018 9.718 9.766 9.718 9.737 4,989 +0.02(+0.20%)
Oct 05, 2018 9.770 9.849 9.718 9.718 13,660 -0.01(-0.07%)
Oct 04, 2018 9.810 9.818 9.718 9.724 29,851 -0.11(-1.07%)
Oct 03, 2018 9.810 9.836 9.796 9.830 12,560 +0.06(+0.61%)
Oct 02, 2018 9.797 9.816 9.770 9.771 12,510 -0.03(-0.33%)
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.