Skip to main content

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

Historical Prices

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.