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

Barings Participation Investors (NY: MPV )

15.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 8.563 8.623 8.146 8.466 33,718 -0.05(-0.62%)
Apr 29, 2020 8.392 8.531 8.116 8.519 23,239 +0.43(+5.26%)
Apr 28, 2020 8.392 8.392 8.071 8.093 16,979 -0.26(-3.10%)
Apr 27, 2020 8.205 8.541 8.026 8.352 36,644 -0.00(-0.03%)
Apr 24, 2020 8.951 9.212 8.355 8.355 18,634 -0.60(-6.74%)
Apr 23, 2020 8.884 9.416 8.884 8.959 22,428 -0.28(-3.08%)
Apr 22, 2020 9.431 9.473 8.765 9.244 9,889 +0.14(+1.53%)
Apr 21, 2020 9.324 9.465 8.854 9.104 19,933 -0.22(-2.36%)
Apr 20, 2020 9.861 9.861 9.175 9.324 24,094 -0.54(-5.45%)
Apr 17, 2020 9.861 9.899 9.623 9.861 27,750 +0.00(+0.01%)
Apr 16, 2020 8.847 9.996 8.847 9.861 74,883 +0.87(+9.70%)
Apr 15, 2020 8.959 9.026 8.728 8.989 22,273 -0.10(-1.07%)
Apr 14, 2020 8.862 9.250 8.728 9.086 17,969 +0.10(+1.08%)
Apr 13, 2020 9.354 9.354 8.519 8.989 20,208 +0.27(+3.08%)
Apr 09, 2020 8.989 9.272 8.720 8.720 48,127 -0.16(-1.76%)
Apr 08, 2020 8.974 9.105 8.578 8.877 34,920 -0.37(-4.03%)
Apr 07, 2020 8.608 9.436 8.608 9.250 44,801 +0.66(+7.64%)
Apr 06, 2020 8.332 9.690 7.996 8.593 53,217 +0.24(+2.86%)
Apr 03, 2020 9.630 9.630 7.832 8.355 29,895 -1.05(-11.18%)
Apr 02, 2020 8.616 9.406 8.616 9.406 38,070 +0.46(+5.08%)
Apr 01, 2020 8.645 8.951 8.534 8.951 39,163 +0.27(+3.09%)
Mar 31, 2020 8.616 8.877 8.534 8.683 28,829 +0.15(+1.75%)
Mar 30, 2020 8.213 8.693 8.205 8.534 27,354 +0.34(+4.19%)
Mar 27, 2020 8.026 8.280 7.720 8.190 40,217 -0.39(-4.52%)
Mar 26, 2020 8.056 8.951 7.832 8.578 85,176 +0.75(+9.52%)
Mar 25, 2020 7.452 8.138 7.452 7.832 53,337 +0.38(+5.11%)
Mar 24, 2020 6.348 7.938 6.348 7.452 40,989 +1.48(+24.72%)
Mar 23, 2020 6.751 6.997 5.975 5.975 108,787 -1.15(-16.13%)
Mar 20, 2020 6.833 7.497 6.669 7.124 37,670 +0.39(+5.82%)
Mar 19, 2020 6.005 6.848 5.475 6.732 104,902 +0.54(+8.73%)
Mar 18, 2020 8.399 8.399 6.042 6.191 127,119 -2.36(-27.64%)
Mar 17, 2020 9.033 9.108 8.325 8.556 82,269 -0.69(-7.50%)
Mar 16, 2020 9.727 10.14 9.250 9.250 40,878 -0.62(-6.27%)
Mar 13, 2020 10.93 10.93 9.772 9.869 49,065 -0.69(-6.50%)
Mar 12, 2020 10.73 10.95 10.26 10.56 46,699 -0.54(-4.87%)
Mar 11, 2020 11.00 11.12 10.74 11.10 27,720 +0.09(+0.78%)
Mar 10, 2020 11.08 11.37 11.00 11.01 12,518 +0.27(+2.50%)
Mar 09, 2020 10.93 11.34 10.74 10.74 34,681 -0.56(-4.95%)
Mar 06, 2020 11.48 11.63 11.24 11.30 29,224 -0.26(-2.26%)
Mar 05, 2020 11.49 11.78 11.49 11.56 8,338 -0.17(-1.46%)
Mar 04, 2020 11.49 11.74 11.38 11.73 16,218 +0.36(+3.15%)
Mar 03, 2020 11.82 11.86 11.34 11.38 23,158 -0.48(-4.09%)
Mar 02, 2020 11.71 11.92 11.71 11.86 15,505 +0.23(+1.98%)
Feb 28, 2020 12.01 12.33 11.62 11.63 21,583 -0.51(-4.17%)
Feb 27, 2020 11.94 12.14 11.94 12.14 6,948 -0.01(-0.12%)
Feb 26, 2020 12.12 12.29 11.99 12.15 9,032 +0.06(+0.51%)
Feb 25, 2020 12.40 12.40 12.05 12.09 25,089 -0.39(-3.16%)
Feb 24, 2020 12.49 12.49 12.31 12.48 8,723 -0.18(-1.44%)
Feb 21, 2020 12.57 12.67 12.40 12.67 13,271 +0.15(+1.19%)
Feb 20, 2020 12.57 12.57 12.52 12.52 2,915 +0.00(+0.00%)
Feb 19, 2020 12.43 12.52 12.39 12.52 17,812 +0.16(+1.27%)
Feb 18, 2020 12.53 12.57 12.36 12.36 10,366 -0.17(-1.37%)
Feb 14, 2020 12.53 12.65 12.53 12.53 8,713 -0.07(-0.59%)
Feb 13, 2020 12.64 12.70 12.61 12.61 4,685 -0.06(-0.44%)
Feb 12, 2020 12.72 12.80 12.66 12.66 8,900 -0.02(-0.18%)
Feb 11, 2020 12.84 12.87 12.54 12.69 16,601 -0.14(-1.13%)
Feb 10, 2020 12.98 13.05 12.83 12.83 22,744 -0.16(-1.26%)
Feb 07, 2020 12.64 13.02 12.64 12.99 28,688 +0.24(+1.87%)
Feb 06, 2020 12.61 12.76 12.53 12.76 29,480 +0.21(+1.63%)
Feb 05, 2020 12.34 12.55 12.23 12.55 30,313 +0.32(+2.59%)
Feb 04, 2020 12.27 12.27 12.03 12.23 7,135 +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.