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 8.369 8.428 7.961 8.275 34,499 -0.05(-0.62%)
Apr 29, 2020 8.202 8.337 7.932 8.326 23,777 +0.42(+5.26%)
Apr 28, 2020 8.202 8.202 7.888 7.910 17,373 -0.25(-3.10%)
Apr 27, 2020 8.020 8.348 7.845 8.163 37,494 -0.00(-0.03%)
Apr 24, 2020 8.749 9.004 8.165 8.165 19,065 -0.59(-6.74%)
Apr 23, 2020 8.683 9.203 8.683 8.756 22,947 -0.28(-3.08%)
Apr 22, 2020 9.218 9.259 8.566 9.034 10,118 +0.14(+1.53%)
Apr 21, 2020 9.113 9.251 8.654 8.898 20,395 -0.22(-2.36%)
Apr 20, 2020 9.638 9.638 8.967 9.113 24,652 -0.52(-5.45%)
Apr 17, 2020 9.638 9.675 9.405 9.638 28,393 +0.00(+0.01%)
Apr 16, 2020 8.647 9.769 8.647 9.638 76,618 +0.85(+9.70%)
Apr 15, 2020 8.756 8.822 8.530 8.785 22,789 -0.09(-1.07%)
Apr 14, 2020 8.661 9.040 8.530 8.880 18,385 +0.09(+1.08%)
Apr 13, 2020 9.142 9.142 8.326 8.785 20,676 +0.26(+3.08%)
Apr 09, 2020 8.785 9.062 8.523 8.523 49,242 -0.15(-1.76%)
Apr 08, 2020 8.770 8.899 8.384 8.676 35,730 -0.36(-4.03%)
Apr 07, 2020 8.413 9.222 8.413 9.040 45,839 +0.64(+7.64%)
Apr 06, 2020 8.143 9.470 7.815 8.399 54,450 +0.23(+2.86%)
Apr 03, 2020 9.412 9.412 7.655 8.165 30,587 -1.03(-11.18%)
Apr 02, 2020 8.421 9.193 8.421 9.193 38,952 +0.44(+5.08%)
Apr 01, 2020 8.450 8.749 8.340 8.749 40,071 +0.26(+3.09%)
Mar 31, 2020 8.421 8.676 8.340 8.486 29,497 +0.15(+1.75%)
Mar 30, 2020 8.027 8.496 8.020 8.340 27,988 +0.34(+4.19%)
Mar 27, 2020 7.845 8.092 7.546 8.005 41,149 -0.38(-4.52%)
Mar 26, 2020 7.874 8.749 7.655 8.384 87,150 +0.73(+9.52%)
Mar 25, 2020 7.283 7.954 7.283 7.655 54,573 +0.37(+5.11%)
Mar 24, 2020 6.204 7.758 6.204 7.283 41,939 +1.44(+24.72%)
Mar 23, 2020 6.598 6.838 5.840 5.840 111,307 -1.12(-16.13%)
Mar 20, 2020 6.678 7.327 6.518 6.962 38,543 +0.38(+5.82%)
Mar 19, 2020 5.869 6.693 5.351 6.580 107,332 +0.53(+8.73%)
Mar 18, 2020 8.209 8.209 5.905 6.051 130,065 -2.31(-27.64%)
Mar 17, 2020 8.829 8.902 8.136 8.362 84,175 -0.68(-7.50%)
Mar 16, 2020 9.507 9.915 9.040 9.040 41,825 -0.61(-6.27%)
Mar 13, 2020 10.68 10.68 9.551 9.645 50,202 -0.67(-6.50%)
Mar 12, 2020 10.48 10.71 10.03 10.32 47,781 -0.53(-4.87%)
Mar 11, 2020 10.75 10.87 10.50 10.84 28,362 +0.08(+0.78%)
Mar 10, 2020 10.83 11.11 10.75 10.76 12,808 +0.26(+2.50%)
Mar 09, 2020 10.68 11.08 10.50 10.50 35,484 -0.55(-4.95%)
Mar 06, 2020 11.22 11.36 10.99 11.05 29,901 -0.26(-2.26%)
Mar 05, 2020 11.23 11.51 11.23 11.30 8,531 -0.17(-1.46%)
Mar 04, 2020 11.23 11.48 11.13 11.47 16,594 +0.35(+3.15%)
Mar 03, 2020 11.56 11.59 11.08 11.12 23,695 -0.47(-4.09%)
Mar 02, 2020 11.45 11.65 11.45 11.59 15,864 +0.22(+1.98%)
Feb 28, 2020 11.74 12.05 11.36 11.37 22,083 -0.49(-4.17%)
Feb 27, 2020 11.66 11.86 11.66 11.86 7,109 -0.01(-0.12%)
Feb 26, 2020 11.85 12.01 11.72 11.88 9,242 +0.06(+0.51%)
Feb 25, 2020 12.12 12.12 11.77 11.82 25,670 -0.39(-3.16%)
Feb 24, 2020 12.21 12.21 12.03 12.20 8,925 -0.18(-1.44%)
Feb 21, 2020 12.29 12.38 12.12 12.38 13,579 +0.15(+1.19%)
Feb 20, 2020 12.28 12.28 12.23 12.23 2,983 +0.00(+0.00%)
Feb 19, 2020 12.15 12.23 12.11 12.23 18,225 +0.15(+1.27%)
Feb 18, 2020 12.25 12.28 12.08 12.08 10,606 -0.17(-1.37%)
Feb 14, 2020 12.25 12.37 12.25 12.25 8,915 -0.07(-0.59%)
Feb 13, 2020 12.36 12.41 12.32 12.32 4,793 -0.05(-0.44%)
Feb 12, 2020 12.43 12.51 12.38 12.38 9,106 -0.02(-0.18%)
Feb 11, 2020 12.55 12.58 12.26 12.40 16,986 -0.14(-1.13%)
Feb 10, 2020 12.69 12.76 12.54 12.54 23,271 -0.16(-1.26%)
Feb 07, 2020 12.36 12.72 12.36 12.70 29,353 +0.23(+1.87%)
Feb 06, 2020 12.33 12.47 12.25 12.47 30,163 +0.20(+1.63%)
Feb 05, 2020 12.06 12.27 11.96 12.27 31,015 +0.31(+2.59%)
Feb 04, 2020 11.99 11.99 11.76 11.96 7,301 +0.09(+0.74%)
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.