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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2018 9.467 9.524 9.441 9.462 26,826 -0.03(-0.30%)
Jul 30, 2018 9.441 9.505 9.441 9.490 12,207 +0.05(+0.53%)
Jul 27, 2018 9.396 9.441 9.383 9.441 9,588 +0.00(+0.00%)
Jul 26, 2018 9.415 9.493 9.376 9.441 14,722 +0.01(+0.14%)
Jul 25, 2018 9.499 9.505 9.396 9.428 14,232 -0.04(-0.38%)
Jul 24, 2018 9.394 9.506 9.394 9.464 15,184 -0.04(-0.44%)
Jul 23, 2018 9.512 9.512 9.412 9.505 20,487 +0.06(+0.62%)
Jul 20, 2018 9.460 9.460 9.441 9.447 8,043 +0.00(+0.00%)
Jul 19, 2018 9.467 9.493 9.402 9.447 17,850 -0.02(-0.17%)
Jul 18, 2018 9.363 9.555 9.360 9.464 11,665 +0.09(+0.93%)
Jul 17, 2018 9.409 9.409 9.286 9.376 15,718 -0.03(-0.28%)
Jul 16, 2018 9.383 9.447 9.383 9.402 15,698 +0.02(+0.21%)
Jul 13, 2018 9.460 9.534 9.383 9.383 20,495 -0.12(-1.23%)
Jul 12, 2018 9.590 9.590 9.441 9.499 20,826 -0.08(-0.88%)
Jul 11, 2018 9.661 9.693 9.570 9.583 11,833 -0.03(-0.34%)
Jul 10, 2018 9.693 9.719 9.557 9.615 17,345 -0.01(-0.10%)
Jul 09, 2018 9.647 9.652 9.625 12,394 -0.03(-0.27%)
Jul 06, 2018 9.602 9.680 9.557 9.652 18,871 +0.09(+0.92%)
Jul 05, 2018 9.662 9.743 9.557 9.564 19,119 +0.01(+0.14%)
Jul 03, 2018 9.551 9.551 9.551 0 -0.01(-0.14%)
Jul 02, 2018 9.505 9.564 9.505 9.564 8,016 +0.06(+0.61%)
Jun 29, 2018 9.590 9.654 9.505 9.505 10,828 -0.09(-0.96%)
Jun 28, 2018 9.602 9.608 9.583 9.598 9,124 +0.01(+0.15%)
Jun 27, 2018 9.635 9.661 9.512 9.583 34,588 -0.08(-0.84%)
Jun 26, 2018 9.647 9.667 9.647 9.664 4,243 +0.02(+0.17%)
Jun 25, 2018 9.732 9.825 9.609 9.648 14,482 -0.17(-1.78%)
Jun 22, 2018 9.850 9.856 9.790 9.822 15,392 -0.02(-0.22%)
Jun 21, 2018 9.932 9.932 9.829 9.844 18,441 +0.01(+0.15%)
Jun 20, 2018 9.764 9.926 9.759 9.829 23,631 +0.13(+1.31%)
Jun 19, 2018 9.674 9.732 9.559 9.702 16,338 +0.03(+0.32%)
Jun 18, 2018 9.687 9.687 9.601 9.672 3,747 -0.01(-0.15%)
Jun 15, 2018 9.687 9.633 9.687 4,625 +0.00(+0.00%)
Jun 14, 2018 9.583 9.687 9.581 9.687 10,803 +0.17(+1.79%)
Jun 13, 2018 9.473 9.548 9.466 9.516 31,184 +0.07(+0.73%)
Jun 12, 2018 9.460 9.467 9.383 9.447 27,409 -0.06(-0.65%)
Jun 11, 2018 9.648 9.648 9.473 9.509 26,497 +0.00(+0.03%)
Jun 08, 2018 9.571 9.571 9.505 9.505 8,688 -0.10(-1.01%)
Jun 07, 2018 9.667 9.667 9.512 9.602 23,367 -0.06(-0.67%)
Jun 06, 2018 9.667 9.564 9.667 18,103 +0.14(+1.49%)
Jun 05, 2018 9.506 9.538 9.506 9.525 5,002 -0.00(-0.00%)
Jun 04, 2018 9.538 9.538 9.505 9.525 12,296 +0.01(+0.14%)
Jun 01, 2018 9.538 9.538 9.480 9.512 25,770 +0.07(+0.75%)
May 31, 2018 9.557 9.557 9.441 9.441 36,201 -0.10(-1.08%)
May 30, 2018 9.602 9.606 9.538 9.544 22,314 -0.06(-0.61%)
May 29, 2018 9.635 9.654 9.602 9.602 13,223 +0.00(+0.00%)
May 25, 2018 9.602 9.602 9.602 0 -0.08(-0.80%)
May 24, 2018 9.803 9.803 9.680 9.680 16,033 -0.09(-0.93%)
May 23, 2018 9.764 9.796 9.732 9.771 15,989 +0.05(+0.47%)
May 22, 2018 9.971 10.01 9.725 9.725 23,302 -0.30(-2.98%)
May 21, 2018 9.952 10.12 9.944 10.02 52,793 +0.13(+1.32%)
May 18, 2018 9.913 9.990 9.829 9.893 47,487 +0.07(+0.72%)
May 17, 2018 9.796 9.855 9.790 9.822 34,371 +0.10(+0.98%)
May 16, 2018 9.635 9.842 9.635 9.727 30,459 +0.13(+1.34%)
May 15, 2018 9.599 9.628 9.570 9.599 6,329 -0.01(-0.08%)
May 14, 2018 9.635 9.635 9.603 9.607 9,834 -0.01(-0.06%)
May 11, 2018 9.625 9.625 9.613 9.613 8,194 -0.02(-0.16%)
May 10, 2018 9.602 9.680 9.590 9.628 16,456 -0.09(-0.93%)
May 09, 2018 9.441 9.719 9.434 9.719 14,651 +0.33(+3.51%)
May 08, 2018 9.409 9.463 9.324 9.389 18,226 -0.08(-0.82%)
May 07, 2018 9.473 9.473 9.467 9.467 2,347 +0.03(+0.28%)
May 04, 2018 9.505 9.505 9.370 9.441 15,463 -0.07(-0.75%)
May 03, 2018 9.556 9.570 9.370 9.512 16,529 +0.02(+0.20%)
May 02, 2018 9.487 9.512 9.455 9.493 13,847 +0.01(+0.07%)
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.