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

Barings Participation Investors (NY: MPV )

15.33 -0.21 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 8.384 8.442 7.975 8.289 34,440 -0.05(-0.62%)
Apr 29, 2020 8.216 8.352 7.946 8.341 23,737 +0.42(+5.26%)
Apr 28, 2020 8.216 8.216 7.902 7.924 17,343 -0.25(-3.10%)
Apr 27, 2020 8.033 8.362 7.858 8.177 37,430 -0.00(-0.03%)
Apr 24, 2020 8.764 9.019 8.179 8.179 19,033 -0.59(-6.74%)
Apr 23, 2020 8.698 9.218 8.698 8.771 22,908 -0.28(-3.08%)
Apr 22, 2020 9.233 9.275 8.581 9.050 10,101 +0.14(+1.53%)
Apr 21, 2020 9.129 9.267 8.669 8.913 20,360 -0.22(-2.36%)
Apr 20, 2020 9.654 9.654 8.983 9.129 24,610 -0.53(-5.45%)
Apr 17, 2020 9.654 9.692 9.421 9.654 28,344 +0.00(+0.01%)
Apr 16, 2020 8.661 9.786 8.661 9.654 76,488 +0.85(+9.70%)
Apr 15, 2020 8.771 8.837 8.544 8.800 22,751 -0.09(-1.07%)
Apr 14, 2020 8.676 9.056 8.544 8.895 18,354 +0.09(+1.08%)
Apr 13, 2020 9.158 9.158 8.340 8.800 20,641 +0.26(+3.08%)
Apr 09, 2020 8.800 9.077 8.537 8.537 49,158 -0.15(-1.76%)
Apr 08, 2020 8.785 8.914 8.398 8.690 35,669 -0.37(-4.03%)
Apr 07, 2020 8.428 9.238 8.428 9.056 45,761 +0.64(+7.64%)
Apr 06, 2020 8.157 9.487 7.829 8.413 54,357 +0.23(+2.86%)
Apr 03, 2020 9.428 9.428 7.668 8.179 30,535 -1.03(-11.18%)
Apr 02, 2020 8.435 9.209 8.435 9.209 38,885 +0.45(+5.08%)
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.