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

Barings Participation Investors (NY: MPV )

15.60 +0.05 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 9.736 9.837 9.728 9.760 8,985 +0.11(+1.16%)
Feb 25, 2021 9.728 10.02 9.592 9.648 9,119 -0.06(-0.66%)
Feb 24, 2021 9.696 9.840 9.696 9.712 11,257 -0.06(-0.66%)
Feb 23, 2021 9.664 9.848 9.592 9.776 18,614 +0.08(+0.83%)
Feb 22, 2021 9.672 9.996 9.672 9.696 12,852 -0.03(-0.33%)
Feb 19, 2021 9.776 9.797 9.656 9.728 5,490 -0.04(-0.41%)
Feb 18, 2021 9.648 9.808 9.640 9.768 5,372 +0.06(+0.66%)
Feb 17, 2021 9.888 9.888 9.654 9.704 10,579 -0.11(-1.14%)
Feb 16, 2021 9.648 9.824 9.648 9.816 23,215 +0.04(+0.37%)
Feb 12, 2021 9.817 9.832 9.720 9.780 9,484 +0.05(+0.54%)
Feb 11, 2021 9.848 9.848 9.640 9.728 33,530 -0.05(-0.49%)
Feb 10, 2021 9.760 9.776 9.646 9.776 29,110 +0.07(+0.74%)
Feb 09, 2021 9.664 9.824 9.664 9.704 19,456 -0.01(-0.08%)
Feb 08, 2021 9.680 9.864 9.632 9.712 32,250 -0.03(-0.29%)
Feb 05, 2021 9.648 9.896 9.632 9.740 26,081 +0.08(+0.87%)
Feb 04, 2021 9.816 9.969 9.627 9.656 33,911 -0.05(-0.50%)
Feb 03, 2021 9.896 10.01 9.639 9.704 12,023 -0.11(-1.14%)
Feb 02, 2021 9.680 10.02 9.552 9.816 22,165 +0.25(+2.60%)
Feb 01, 2021 9.632 9.736 9.552 9.568 14,550 -0.05(-0.50%)
Jan 29, 2021 9.592 9.776 9.552 9.616 23,710 -0.01(-0.08%)
Jan 28, 2021 9.576 9.660 9.475 9.624 11,509 -0.01(-0.08%)
Jan 27, 2021 9.480 9.672 9.472 9.632 10,064 +0.05(+0.50%)
Jan 26, 2021 9.704 9.704 9.584 9.584 34,271 -0.06(-0.58%)
Jan 25, 2021 9.696 9.824 9.592 9.640 58,286 -0.15(-1.55%)
Jan 22, 2021 9.768 10.03 9.720 9.792 6,863 +0.05(+0.49%)
Jan 21, 2021 9.800 9.852 9.632 9.744 50,107 -0.10(-0.98%)
Jan 20, 2021 9.993 10.07 9.752 9.840 11,391 -0.26(-2.54%)
Jan 19, 2021 9.936 10.10 9.740 10.10 49,575 +0.12(+1.21%)
Jan 15, 2021 10.09 10.25 9.732 9.977 30,199 +0.04(+0.40%)
Jan 14, 2021 9.832 9.936 9.624 9.936 24,720 +0.21(+2.14%)
Jan 13, 2021 9.856 9.880 9.392 9.728 41,770 -0.09(-0.90%)
Jan 12, 2021 9.416 9.816 9.400 9.816 36,262 +0.31(+3.29%)
Jan 11, 2021 9.528 9.616 9.504 9.504 8,906 -0.10(-1.08%)
Jan 08, 2021 9.680 9.752 9.522 9.608 7,986 +0.06(+0.59%)
Jan 07, 2021 9.752 9.824 9.536 9.552 18,882 -0.12(-1.24%)
Jan 06, 2021 9.568 9.800 9.560 9.672 7,648 +0.03(+0.33%)
Jan 05, 2021 9.584 9.744 9.456 9.640 12,121 +0.17(+1.78%)
Jan 04, 2021 9.584 9.592 9.234 9.472 18,414 -0.05(-0.51%)
Dec 31, 2020 9.520 9.520 9.520 9,678 +0.02(+0.17%)
Dec 30, 2020 9.472 9.696 9.456 9.504 9,678 -0.01(-0.08%)
Dec 29, 2020 9.551 9.676 9.338 9.512 29,347 -0.14(-1.47%)
Dec 28, 2020 9.756 9.851 9.654 9.654 19,722 -0.03(-0.33%)
Dec 24, 2020 9.480 10.08 9.457 9.685 28,424 +0.13(+1.40%)
Dec 23, 2020 9.417 9.583 9.212 9.551 41,323 +0.13(+1.42%)
Dec 22, 2020 9.512 9.512 8.889 9.417 45,059 -0.10(-1.04%)
Dec 21, 2020 9.543 9.614 9.457 9.516 13,155 -0.14(-1.43%)
Dec 18, 2020 9.551 9.732 9.528 9.654 9,009 +0.20(+2.17%)
Dec 17, 2020 9.441 9.662 9.441 9.449 42,973 -0.02(-0.25%)
Dec 16, 2020 9.409 9.630 9.409 9.472 14,138 -0.02(-0.17%)
Dec 15, 2020 9.401 9.535 9.346 9.488 36,368 -0.01(-0.08%)
Dec 14, 2020 9.417 9.535 9.331 9.496 51,914 +0.09(+1.01%)
Dec 11, 2020 9.551 9.551 9.401 9.401 9,136 -0.08(-0.83%)
Dec 10, 2020 9.551 9.551 9.480 9.480 6,722 -0.06(-0.58%)
Dec 09, 2020 9.464 9.535 9.417 9.535 20,543 -0.03(-0.33%)
Dec 08, 2020 9.457 9.567 9.346 9.567 25,299 +0.00(+0.00%)
Dec 07, 2020 9.567 9.567 9.299 9.567 28,513 +0.05(+0.54%)
Dec 04, 2020 9.504 9.646 9.378 9.516 24,236 -0.11(-1.11%)
Dec 03, 2020 9.551 9.748 9.473 9.622 29,093 +0.09(+0.91%)
Dec 02, 2020 9.638 9.746 9.457 9.535 19,154 -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.