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

Barings Participation Investors (NY: MPV )

16.29 -0.08 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2021 9.962 10.18 9.946 10.12 15,055 +0.08(+0.76%)
Mar 30, 2021 9.805 10.05 9.805 10.05 24,408 +0.20(+1.98%)
Mar 29, 2021 9.821 9.899 9.821 9.851 12,257 -0.07(-0.72%)
Mar 26, 2021 9.915 10.06 9.790 9.923 21,067 -0.09(-0.94%)
Mar 25, 2021 9.946 10.06 9.946 10.02 6,767 +0.03(+0.31%)
Mar 24, 2021 9.978 9.986 9.798 9.986 44,519 +0.05(+0.55%)
Mar 23, 2021 9.657 9.978 9.657 9.931 14,424 +0.25(+2.59%)
Mar 22, 2021 9.743 9.978 9.633 9.680 5,959 -0.03(-0.32%)
Mar 19, 2021 9.610 9.805 9.610 9.711 30,516 -0.07(-0.72%)
Mar 18, 2021 9.829 9.931 9.680 9.782 19,018 +0.04(+0.40%)
Mar 17, 2021 9.805 9.907 9.743 9.743 9,454 -0.10(-1.03%)
Mar 16, 2021 9.688 9.884 9.657 9.845 13,455 +0.19(+1.95%)
Mar 15, 2021 9.790 9.790 9.657 9.657 17,375 -0.08(-0.80%)
Mar 12, 2021 9.641 9.790 9.641 9.735 10,342 +0.04(+0.40%)
Mar 11, 2021 9.704 9.752 9.571 9.696 6,218 +0.02(+0.16%)
Mar 10, 2021 9.758 9.790 9.563 9.680 19,750 +0.05(+0.49%)
Mar 09, 2021 9.625 9.860 9.477 9.633 23,556 +0.07(+0.74%)
Mar 08, 2021 9.672 9.751 9.484 9.563 11,448 -0.18(-1.85%)
Mar 05, 2021 9.555 9.750 9.511 9.743 20,940 +0.16(+1.63%)
Mar 04, 2021 9.563 9.837 9.508 9.587 14,780 +0.02(+0.25%)
Mar 03, 2021 9.617 9.711 9.563 9.563 6,204 +0.00(+0.00%)
Mar 02, 2021 9.477 9.790 9.477 9.563 14,732 +0.07(+0.73%)
Mar 01, 2021 9.531 9.617 9.484 9.493 14,008 -0.05(-0.48%)
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%)
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.