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 (%)
Mar 31, 2021 9.945 10.16 9.929 10.11 15,080 +0.08(+0.76%)
Mar 30, 2021 9.789 10.03 9.789 10.03 24,449 +0.20(+1.98%)
Mar 29, 2021 9.804 9.883 9.804 9.835 12,278 -0.07(-0.72%)
Mar 26, 2021 9.898 10.04 9.773 9.906 21,103 -0.09(-0.94%)
Mar 25, 2021 9.929 10.05 9.929 10.000 6,778 +0.03(+0.31%)
Mar 24, 2021 9.961 9.969 9.781 9.969 44,595 +0.05(+0.55%)
Mar 23, 2021 9.640 9.961 9.640 9.914 14,449 +0.25(+2.59%)
Mar 22, 2021 9.726 9.961 9.617 9.664 5,969 -0.03(-0.32%)
Mar 19, 2021 9.593 9.789 9.593 9.695 30,568 -0.07(-0.72%)
Mar 18, 2021 9.812 9.914 9.664 9.765 19,050 +0.04(+0.40%)
Mar 17, 2021 9.789 9.890 9.726 9.726 9,471 -0.10(-1.03%)
Mar 16, 2021 9.671 9.867 9.640 9.828 13,478 +0.19(+1.95%)
Mar 15, 2021 9.773 9.773 9.640 9.640 17,404 -0.08(-0.80%)
Mar 12, 2021 9.625 9.773 9.625 9.718 10,360 +0.04(+0.40%)
Mar 11, 2021 9.687 9.735 9.554 9.679 6,228 +0.02(+0.16%)
Mar 10, 2021 9.742 9.773 9.546 9.664 19,783 +0.05(+0.49%)
Mar 09, 2021 9.609 9.843 9.460 9.617 23,596 +0.07(+0.74%)
Mar 08, 2021 9.656 9.734 9.468 9.546 11,467 -0.18(-1.85%)
Mar 05, 2021 9.539 9.733 9.494 9.726 20,975 +0.16(+1.63%)
Mar 04, 2021 9.546 9.820 9.492 9.570 14,805 +0.02(+0.25%)
Mar 03, 2021 9.601 9.695 9.546 9.546 6,214 +0.00(+0.00%)
Mar 02, 2021 9.460 9.773 9.460 9.546 14,757 +0.07(+0.73%)
Mar 01, 2021 9.515 9.601 9.468 9.477 14,032 -0.05(-0.48%)
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%)
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.