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 (%)
Feb 26, 2021 9.499 9.598 9.492 9.523 9,208 +0.11(+1.16%)
Feb 25, 2021 9.492 9.781 9.359 9.413 9,347 -0.06(-0.66%)
Feb 24, 2021 9.460 9.601 9.460 9.476 11,538 -0.06(-0.66%)
Feb 23, 2021 9.429 9.608 9.359 9.539 19,077 +0.08(+0.83%)
Feb 22, 2021 9.437 9.753 9.437 9.460 13,172 -0.03(-0.33%)
Feb 19, 2021 9.539 9.559 9.421 9.492 5,627 -0.04(-0.41%)
Feb 18, 2021 9.413 9.570 9.406 9.531 5,506 +0.06(+0.66%)
Feb 17, 2021 9.648 9.648 9.419 9.468 10,843 -0.11(-1.14%)
Feb 16, 2021 9.413 9.585 9.413 9.578 23,793 +0.04(+0.37%)
Feb 12, 2021 9.579 9.593 9.484 9.542 9,720 +0.05(+0.54%)
Feb 11, 2021 9.609 9.609 9.406 9.492 34,365 -0.05(-0.49%)
Feb 10, 2021 9.523 9.539 9.412 9.539 29,835 +0.07(+0.74%)
Feb 09, 2021 9.429 9.585 9.429 9.468 19,941 -0.01(-0.08%)
Feb 08, 2021 9.445 9.625 9.398 9.476 33,053 -0.03(-0.29%)
Feb 05, 2021 9.413 9.656 9.398 9.503 26,731 +0.08(+0.87%)
Feb 04, 2021 9.578 9.726 9.393 9.421 34,756 -0.05(-0.50%)
Feb 03, 2021 9.656 9.770 9.404 9.468 12,323 -0.11(-1.14%)
Feb 02, 2021 9.445 9.781 9.320 9.578 22,717 +0.24(+2.60%)
Feb 01, 2021 9.398 9.499 9.320 9.335 14,913 -0.05(-0.50%)
Jan 29, 2021 9.359 9.539 9.320 9.382 24,301 -0.01(-0.08%)
Jan 28, 2021 9.343 9.425 9.245 9.390 11,796 -0.01(-0.08%)
Jan 27, 2021 9.249 9.437 9.241 9.398 10,315 +0.05(+0.50%)
Jan 26, 2021 9.468 9.468 9.351 9.351 35,125 -0.05(-0.58%)
Jan 25, 2021 9.460 9.585 9.359 9.406 59,739 -0.15(-1.55%)
Jan 22, 2021 9.531 9.789 9.484 9.554 7,034 +0.05(+0.49%)
Jan 21, 2021 9.562 9.613 9.398 9.507 51,356 -0.09(-0.98%)
Jan 20, 2021 9.750 9.824 9.515 9.601 11,674 -0.25(-2.54%)
Jan 19, 2021 9.695 9.851 9.503 9.851 50,810 +0.12(+1.20%)
Jan 15, 2021 9.843 10.000 9.495 9.734 30,952 +0.04(+0.40%)
Jan 14, 2021 9.593 9.695 9.390 9.695 25,336 +0.20(+2.14%)
Jan 13, 2021 9.617 9.640 9.163 9.492 42,811 -0.09(-0.90%)
Jan 12, 2021 9.187 9.578 9.171 9.578 37,165 +0.30(+3.29%)
Jan 11, 2021 9.296 9.382 9.273 9.273 9,128 -0.10(-1.08%)
Jan 08, 2021 9.445 9.515 9.291 9.374 8,185 +0.05(+0.59%)
Jan 07, 2021 9.515 9.585 9.304 9.320 19,352 -0.12(-1.24%)
Jan 06, 2021 9.335 9.562 9.327 9.437 7,839 +0.03(+0.33%)
Jan 05, 2021 9.351 9.507 9.226 9.406 12,423 +0.16(+1.78%)
Jan 04, 2021 9.351 9.359 9.009 9.241 18,873 -0.05(-0.51%)
Dec 31, 2020 9.288 9.288 9.288 9,920 +0.02(+0.17%)
Dec 30, 2020 9.241 9.460 9.226 9.273 9,920 -0.01(-0.08%)
Dec 29, 2020 9.319 9.441 9.111 9.281 30,078 -0.14(-1.47%)
Dec 28, 2020 9.519 9.611 9.419 9.419 20,213 -0.03(-0.33%)
Dec 24, 2020 9.250 9.834 9.227 9.450 29,132 +0.13(+1.40%)
Dec 23, 2020 9.188 9.350 8.988 9.319 42,353 +0.13(+1.42%)
Dec 22, 2020 9.281 9.281 8.673 9.188 46,181 -0.10(-1.04%)
Dec 21, 2020 9.311 9.381 9.227 9.284 13,482 -0.13(-1.43%)
Dec 18, 2020 9.319 9.496 9.296 9.419 9,234 +0.20(+2.17%)
Dec 17, 2020 9.211 9.427 9.211 9.219 44,043 -0.02(-0.25%)
Dec 16, 2020 9.181 9.396 9.181 9.242 14,490 -0.02(-0.17%)
Dec 15, 2020 9.173 9.304 9.118 9.257 37,274 -0.01(-0.08%)
Dec 14, 2020 9.188 9.304 9.104 9.265 53,207 +0.09(+1.01%)
Dec 11, 2020 9.319 9.319 9.173 9.173 9,364 -0.08(-0.83%)
Dec 10, 2020 9.319 9.319 9.250 9.250 6,890 -0.05(-0.58%)
Dec 09, 2020 9.234 9.304 9.188 9.304 21,054 -0.03(-0.33%)
Dec 08, 2020 9.227 9.334 9.119 9.334 25,929 +0.00(+0.00%)
Dec 07, 2020 9.334 9.334 9.073 9.334 29,223 +0.05(+0.54%)
Dec 04, 2020 9.273 9.412 9.150 9.284 24,840 -0.10(-1.11%)
Dec 03, 2020 9.319 9.511 9.243 9.388 29,818 +0.08(+0.91%)
Dec 02, 2020 9.404 9.509 9.227 9.304 19,632 -0.10(-1.06%)
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.