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

Barings Participation Investors (NY: MPV )

15.74 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2018 9.451 9.486 9.293 9.382 11,782 +0.10(+1.09%)
Apr 27, 2018 9.331 9.332 9.268 9.281 17,816 -0.06(-0.60%)
Apr 26, 2018 9.527 9.540 9.337 9.337 18,856 -0.15(-1.60%)
Apr 25, 2018 9.591 9.591 9.483 9.489 16,392 -0.05(-0.53%)
Apr 24, 2018 9.629 9.667 9.527 9.540 14,305 -0.11(-1.12%)
Apr 23, 2018 9.730 9.730 9.604 9.648 18,547 -0.06(-0.65%)
Apr 20, 2018 9.572 9.761 9.518 9.711 58,176 +0.16(+1.66%)
Apr 19, 2018 9.565 9.597 9.489 9.553 31,792 +0.01(+0.13%)
Apr 18, 2018 9.299 9.724 9.299 9.540 35,655 +0.18(+1.97%)
Apr 17, 2018 9.337 9.356 9.299 9.356 26,012 +0.02(+0.20%)
Apr 16, 2018 9.287 9.341 9.287 9.337 22,784 -0.04(-0.41%)
Apr 13, 2018 9.331 9.375 9.255 9.375 55,480 +0.04(+0.48%)
Apr 12, 2018 9.242 9.339 9.242 9.331 13,429 +0.05(+0.55%)
Apr 11, 2018 9.153 9.280 9.128 9.280 26,894 +0.13(+1.39%)
Apr 10, 2018 9.242 9.242 9.128 9.153 31,197 -0.09(-0.96%)
Apr 09, 2018 9.293 9.312 9.191 9.242 46,129 -0.09(-0.92%)
Apr 06, 2018 9.350 9.359 9.293 9.328 17,748 -0.02(-0.24%)
Apr 05, 2018 9.394 9.394 9.306 9.350 19,837 -0.01(-0.09%)
Apr 04, 2018 9.369 9.375 9.293 9.358 33,671 -0.01(-0.11%)
Apr 03, 2018 9.309 9.375 9.299 9.369 11,694 +0.06(+0.68%)
Apr 02, 2018 9.293 9.318 9.293 9.306 11,995 -0.01(-0.14%)
Mar 29, 2018 9.318 9.318 9.318 0 +0.07(+0.75%)
Mar 28, 2018 9.223 9.356 9.223 9.249 24,819 +0.00(+0.00%)
Mar 27, 2018 9.242 9.325 9.242 9.249 16,207 -0.03(-0.34%)
Mar 26, 2018 9.287 9.356 9.179 9.280 18,135 -0.08(-0.81%)
Mar 23, 2018 9.293 9.362 9.242 9.356 8,580 +0.11(+1.16%)
Mar 22, 2018 9.230 9.318 9.230 9.249 12,522 +0.01(+0.07%)
Mar 21, 2018 9.331 9.331 9.198 9.242 15,344 -0.03(-0.27%)
Mar 20, 2018 9.369 9.369 9.268 9.268 2,918 -0.10(-1.08%)
Mar 19, 2018 9.160 9.369 9.134 9.369 20,385 +0.22(+2.35%)
Mar 16, 2018 9.303 9.303 9.103 9.153 7,334 -0.16(-1.77%)
Mar 15, 2018 9.356 9.375 9.299 9.318 7,521 +0.04(+0.40%)
Mar 14, 2018 9.226 9.362 9.226 9.281 4,921 -0.10(-1.07%)
Mar 13, 2018 9.325 9.382 9.318 9.382 3,935 +0.03(+0.27%)
Mar 12, 2018 9.344 9.375 9.344 9.356 20,381 -0.02(-0.20%)
Mar 09, 2018 9.363 9.413 9.223 9.375 63,299 +0.11(+1.23%)
Mar 08, 2018 9.249 9.283 9.191 9.261 18,957 +0.04(+0.48%)
Mar 07, 2018 9.217 9.217 23,283 +0.15(+1.61%)
Mar 06, 2018 9.191 9.217 9.071 9.071 35,161 -0.12(-1.31%)
Mar 05, 2018 9.287 9.296 9.191 9.191 30,116 -0.12(-1.29%)
Mar 02, 2018 9.166 9.356 9.166 9.312 27,935 +0.15(+1.66%)
Mar 01, 2018 9.160 9.185 9.147 9.160 5,592 -0.01(-0.14%)
Feb 28, 2018 9.103 9.179 9.096 9.172 24,467 +0.06(+0.63%)
Feb 27, 2018 9.001 9.141 9.001 9.115 27,324 +0.11(+1.27%)
Feb 26, 2018 9.001 9.024 8.995 9.001 10,074 -0.01(-0.14%)
Feb 23, 2018 8.982 9.033 8.963 9.014 8,138 +0.07(+0.79%)
Feb 22, 2018 8.995 9.027 8.943 8.943 30,287 -0.01(-0.15%)
Feb 21, 2018 9.096 9.160 8.951 8.957 29,997 -0.08(-0.91%)
Feb 20, 2018 8.989 9.052 8.989 9.039 19,785 +0.04(+0.49%)
Feb 16, 2018 8.995 8.995 8.995 0 -0.08(-0.84%)
Feb 15, 2018 9.071 9.160 9.071 9.071 9,190 +0.01(+0.07%)
Feb 14, 2018 9.039 9.096 9.033 9.065 13,775 -0.01(-0.07%)
Feb 13, 2018 9.014 9.191 8.976 9.071 23,095 -0.03(-0.28%)
Feb 12, 2018 8.932 9.185 8.868 9.096 22,595 +0.18(+2.06%)
Feb 09, 2018 9.033 9.033 8.875 8.913 42,361 -0.04(-0.50%)
Feb 08, 2018 9.185 9.185 8.944 8.957 7,242 +0.03(+0.36%)
Feb 07, 2018 8.906 8.957 8.906 8.925 9,911 +0.02(+0.21%)
Feb 06, 2018 8.970 8.988 8.906 8.906 29,998 -0.09(-0.98%)
Feb 05, 2018 8.970 9.011 8.970 8.994 12,959 -0.01(-0.13%)
Feb 02, 2018 8.982 9.033 8.976 9.006 10,575 -0.02(-0.23%)
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.