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 9.720 9.820 9.712 9.744 9,000 +0.11(+1.16%)
Feb 25, 2021 9.712 10.01 9.576 9.632 9,135 -0.06(-0.66%)
Feb 24, 2021 9.680 9.824 9.680 9.696 11,276 -0.06(-0.66%)
Feb 23, 2021 9.648 9.831 9.576 9.760 18,645 +0.08(+0.83%)
Feb 22, 2021 9.656 9.979 9.656 9.680 12,874 -0.03(-0.33%)
Feb 19, 2021 9.760 9.781 9.640 9.712 5,500 -0.04(-0.41%)
Feb 18, 2021 9.632 9.792 9.624 9.752 5,381 +0.06(+0.66%)
Feb 17, 2021 9.872 9.872 9.638 9.688 10,597 -0.11(-1.14%)
Feb 16, 2021 9.632 9.808 9.632 9.800 23,254 +0.04(+0.37%)
Feb 12, 2021 9.800 9.816 9.704 9.764 9,500 +0.05(+0.54%)
Feb 11, 2021 9.832 9.832 9.624 9.712 33,587 -0.05(-0.49%)
Feb 10, 2021 9.744 9.760 9.630 9.760 29,160 +0.07(+0.74%)
Feb 09, 2021 9.648 9.808 9.648 9.688 19,489 -0.01(-0.08%)
Feb 08, 2021 9.664 9.848 9.616 9.696 32,305 -0.03(-0.29%)
Feb 05, 2021 9.632 9.880 9.616 9.724 26,126 +0.08(+0.87%)
Feb 04, 2021 9.800 9.952 9.611 9.640 33,968 -0.05(-0.50%)
Feb 03, 2021 9.880 9.996 9.622 9.688 12,044 -0.11(-1.14%)
Feb 02, 2021 9.664 10.01 9.536 9.800 22,203 +0.25(+2.60%)
Feb 01, 2021 9.616 9.719 9.536 9.552 14,575 -0.05(-0.50%)
Jan 29, 2021 9.576 9.760 9.536 9.600 23,751 -0.01(-0.08%)
Jan 28, 2021 9.560 9.643 9.459 9.608 11,529 -0.01(-0.08%)
Jan 27, 2021 9.464 9.656 9.456 9.616 10,081 +0.05(+0.50%)
Jan 26, 2021 9.688 9.688 9.568 9.568 34,330 -0.06(-0.58%)
Jan 25, 2021 9.680 9.808 9.576 9.624 58,386 -0.15(-1.55%)
Jan 22, 2021 9.752 10.02 9.704 9.776 6,875 +0.05(+0.49%)
Jan 21, 2021 9.784 9.836 9.616 9.728 50,193 -0.10(-0.98%)
Jan 20, 2021 9.976 10.05 9.736 9.824 11,410 -0.26(-2.54%)
Jan 19, 2021 9.920 10.08 9.724 10.08 49,659 +0.12(+1.21%)
Jan 15, 2021 10.07 10.23 9.715 9.960 30,251 +0.04(+0.40%)
Jan 14, 2021 9.816 9.920 9.608 9.920 24,762 +0.21(+2.14%)
Jan 13, 2021 9.840 9.864 9.376 9.712 41,841 -0.09(-0.90%)
Jan 12, 2021 9.400 9.800 9.384 9.800 36,324 +0.31(+3.29%)
Jan 11, 2021 9.512 9.600 9.488 9.488 8,921 -0.10(-1.08%)
Jan 08, 2021 9.664 9.736 9.506 9.592 8,000 +0.06(+0.59%)
Jan 07, 2021 9.736 9.808 9.520 9.536 18,914 -0.12(-1.24%)
Jan 06, 2021 9.552 9.784 9.544 9.656 7,661 +0.03(+0.33%)
Jan 05, 2021 9.568 9.728 9.440 9.624 12,141 +0.17(+1.78%)
Jan 04, 2021 9.568 9.576 9.218 9.456 18,445 -0.05(-0.51%)
Dec 31, 2020 9.504 9.504 9.504 9,695 +0.02(+0.17%)
Dec 30, 2020 9.456 9.680 9.440 9.488 9,695 -0.01(-0.08%)
Dec 29, 2020 9.535 9.660 9.323 9.496 29,397 -0.14(-1.47%)
Dec 28, 2020 9.739 9.834 9.637 9.637 19,755 -0.03(-0.33%)
Dec 24, 2020 9.464 10.06 9.441 9.669 28,473 +0.13(+1.40%)
Dec 23, 2020 9.401 9.566 9.197 9.535 41,393 +0.13(+1.42%)
Dec 22, 2020 9.496 9.496 8.874 9.401 45,136 -0.10(-1.04%)
Dec 21, 2020 9.527 9.598 9.441 9.500 13,177 -0.14(-1.43%)
Dec 18, 2020 9.535 9.716 9.511 9.637 9,024 +0.20(+2.17%)
Dec 17, 2020 9.425 9.645 9.425 9.433 43,046 -0.02(-0.25%)
Dec 16, 2020 9.393 9.614 9.393 9.456 14,162 -0.02(-0.17%)
Dec 15, 2020 9.385 9.519 9.330 9.472 36,430 -0.01(-0.08%)
Dec 14, 2020 9.401 9.519 9.315 9.480 52,002 +0.09(+1.01%)
Dec 11, 2020 9.535 9.535 9.385 9.385 9,152 -0.08(-0.83%)
Dec 10, 2020 9.535 9.535 9.464 9.464 6,734 -0.06(-0.58%)
Dec 09, 2020 9.448 9.519 9.401 9.519 20,578 -0.03(-0.33%)
Dec 08, 2020 9.441 9.551 9.330 9.551 25,342 +0.00(+0.00%)
Dec 07, 2020 9.551 9.551 9.283 9.551 28,562 +0.05(+0.54%)
Dec 04, 2020 9.488 9.630 9.362 9.500 24,278 -0.11(-1.11%)
Dec 03, 2020 9.535 9.732 9.457 9.606 29,142 +0.09(+0.91%)
Dec 02, 2020 9.621 9.730 9.441 9.519 19,187 -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.