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

Barings Participation Investors (NY: MPV )

16.37 +0.63 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 26, 2021 9.516 9.614 9.508 9.539 9,193 +0.11(+1.16%)
Feb 25, 2021 9.508 9.798 9.375 9.430 9,331 -0.06(-0.66%)
Feb 24, 2021 9.477 9.617 9.477 9.492 11,518 -0.06(-0.66%)
Feb 23, 2021 9.445 9.625 9.375 9.555 19,045 +0.08(+0.83%)
Feb 22, 2021 9.453 9.770 9.453 9.477 13,150 -0.03(-0.33%)
Feb 19, 2021 9.555 9.576 9.437 9.508 5,618 -0.04(-0.41%)
Feb 18, 2021 9.430 9.586 9.422 9.547 5,496 +0.06(+0.66%)
Feb 17, 2021 9.664 9.664 9.435 9.484 10,825 -0.11(-1.14%)
Feb 16, 2021 9.430 9.602 9.430 9.594 23,753 +0.04(+0.37%)
Feb 12, 2021 9.595 9.610 9.500 9.559 9,703 +0.05(+0.54%)
Feb 11, 2021 9.625 9.625 9.422 9.508 34,307 -0.05(-0.49%)
Feb 10, 2021 9.539 9.555 9.428 9.555 29,784 +0.07(+0.74%)
Feb 09, 2021 9.445 9.602 9.445 9.484 19,907 -0.01(-0.08%)
Feb 08, 2021 9.461 9.641 9.414 9.492 32,997 -0.03(-0.29%)
Feb 05, 2021 9.430 9.672 9.414 9.520 26,685 +0.08(+0.87%)
Feb 04, 2021 9.594 9.743 9.409 9.437 34,696 -0.05(-0.50%)
Feb 03, 2021 9.672 9.787 9.420 9.484 12,302 -0.11(-1.14%)
Feb 02, 2021 9.461 9.798 9.336 9.594 22,679 +0.24(+2.60%)
Feb 01, 2021 9.414 9.516 9.336 9.351 14,887 -0.05(-0.50%)
Jan 29, 2021 9.375 9.555 9.336 9.398 24,259 -0.01(-0.08%)
Jan 28, 2021 9.359 9.441 9.261 9.406 11,776 -0.01(-0.08%)
Jan 27, 2021 9.265 9.453 9.257 9.414 10,297 +0.05(+0.50%)
Jan 26, 2021 9.484 9.484 9.367 9.367 35,065 -0.05(-0.58%)
Jan 25, 2021 9.477 9.602 9.375 9.422 59,637 -0.15(-1.55%)
Jan 22, 2021 9.547 9.805 9.500 9.571 7,022 +0.05(+0.49%)
Jan 21, 2021 9.578 9.629 9.414 9.524 51,268 -0.09(-0.98%)
Jan 20, 2021 9.766 9.841 9.531 9.617 11,654 -0.25(-2.54%)
Jan 19, 2021 9.711 9.868 9.520 9.868 50,723 +0.12(+1.20%)
Jan 15, 2021 9.860 10.02 9.511 9.751 30,899 +0.04(+0.40%)
Jan 14, 2021 9.610 9.711 9.406 9.711 25,292 +0.20(+2.14%)
Jan 13, 2021 9.633 9.657 9.179 9.508 42,738 -0.09(-0.90%)
Jan 12, 2021 9.202 9.594 9.187 9.594 37,102 +0.31(+3.29%)
Jan 11, 2021 9.312 9.398 9.289 9.289 9,112 -0.10(-1.08%)
Jan 08, 2021 9.461 9.531 9.307 9.390 8,171 +0.05(+0.59%)
Jan 07, 2021 9.531 9.602 9.320 9.336 19,319 -0.12(-1.24%)
Jan 06, 2021 9.351 9.578 9.343 9.453 7,825 +0.03(+0.33%)
Jan 05, 2021 9.367 9.524 9.242 9.422 12,401 +0.16(+1.78%)
Jan 04, 2021 9.367 9.375 9.025 9.257 18,841 -0.05(-0.51%)
Dec 31, 2020 9.304 9.304 9.304 9,903 +0.02(+0.17%)
Dec 30, 2020 9.257 9.477 9.242 9.289 9,903 -0.01(-0.08%)
Dec 29, 2020 9.335 9.457 9.127 9.296 30,027 -0.14(-1.47%)
Dec 28, 2020 9.535 9.628 9.435 9.435 20,179 -0.03(-0.33%)
Dec 24, 2020 9.266 9.851 9.242 9.466 29,083 +0.13(+1.40%)
Dec 23, 2020 9.204 9.366 9.004 9.335 42,280 +0.13(+1.42%)
Dec 22, 2020 9.296 9.296 8.688 9.204 46,103 -0.10(-1.04%)
Dec 21, 2020 9.327 9.397 9.243 9.300 13,460 -0.13(-1.43%)
Dec 18, 2020 9.335 9.512 9.312 9.435 9,218 +0.20(+2.17%)
Dec 17, 2020 9.227 9.443 9.227 9.235 43,968 -0.02(-0.25%)
Dec 16, 2020 9.196 9.412 9.196 9.258 14,466 -0.02(-0.17%)
Dec 15, 2020 9.189 9.319 9.134 9.273 37,210 -0.01(-0.08%)
Dec 14, 2020 9.204 9.319 9.119 9.281 53,116 +0.09(+1.01%)
Dec 11, 2020 9.335 9.335 9.189 9.189 9,348 -0.08(-0.83%)
Dec 10, 2020 9.335 9.335 9.266 9.266 6,878 -0.05(-0.58%)
Dec 09, 2020 9.250 9.319 9.204 9.319 21,019 -0.03(-0.33%)
Dec 08, 2020 9.242 9.350 9.135 9.350 25,885 +0.00(+0.00%)
Dec 07, 2020 9.350 9.350 9.089 9.350 29,173 +0.05(+0.54%)
Dec 04, 2020 9.289 9.428 9.165 9.300 24,798 -0.10(-1.11%)
Dec 03, 2020 9.335 9.527 9.259 9.404 29,767 +0.08(+0.91%)
Dec 02, 2020 9.420 9.526 9.242 9.319 19,598 -0.10(-1.06%)
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.