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

Barings Participation Investors (NY: MPV )

15.44 +0.11 (+0.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Jun 30, 2020 9.434 9.553 9.404 9.478 13,944 +0.04(+0.40%)
Jun 29, 2020 9.582 9.620 9.151 9.441 12,750 -0.13(-1.40%)
Jun 26, 2020 9.508 9.605 9.161 9.575 11,030 +0.06(+0.62%)
Jun 25, 2020 9.590 9.642 9.278 9.515 6,065 -0.09(-0.92%)
Jun 24, 2020 9.471 9.604 9.382 9.604 9,435 +0.02(+0.18%)
Jun 23, 2020 9.642 9.657 9.393 9.586 11,228 -0.02(-0.19%)
Jun 22, 2020 9.645 9.664 9.441 9.605 23,741 -0.05(-0.54%)
Jun 19, 2020 9.002 9.664 9.002 9.657 14,527 +0.18(+1.88%)
Jun 18, 2020 9.382 9.478 9.032 9.478 14,341 +0.07(+0.71%)
Jun 17, 2020 9.173 9.426 9.086 9.411 17,089 +0.09(+0.94%)
Jun 16, 2020 9.218 9.515 9.069 9.323 8,683 +0.26(+2.89%)
Jun 15, 2020 8.948 9.211 8.948 9.061 3,719 +0.14(+1.58%)
Jun 12, 2020 8.995 9.042 8.727 8.921 6,591 +0.19(+2.21%)
Jun 11, 2020 9.255 9.493 8.638 8.727 35,086 -0.74(-7.85%)
Jun 10, 2020 9.389 9.842 9.055 9.471 18,232 -0.07(-0.74%)
Jun 09, 2020 9.352 9.820 9.188 9.541 11,646 +0.06(+0.67%)
Jun 08, 2020 9.404 9.478 9.344 9.478 11,404 +0.13(+1.43%)
Jun 05, 2020 9.218 9.386 9.166 9.344 24,213 +0.26(+2.86%)
Jun 04, 2020 9.411 9.437 9.055 9.084 20,788 -0.33(-3.48%)
Jun 03, 2020 9.188 9.411 9.169 9.411 28,180 +0.25(+2.68%)
Jun 02, 2020 9.255 9.457 9.159 9.166 15,546 -0.01(-0.08%)
Jun 01, 2020 9.218 9.255 9.151 9.173 8,870 -0.04(-0.41%)
May 29, 2020 9.396 9.396 9.107 9.212 17,487 -0.13(-1.34%)
May 28, 2020 9.471 9.471 9.055 9.337 19,320 -0.13(-1.34%)
May 27, 2020 9.367 9.478 8.995 9.463 8,290 +0.21(+2.25%)
May 26, 2020 9.188 9.264 8.943 9.255 7,259 +0.31(+3.49%)
May 22, 2020 9.114 9.188 8.943 8.943 20,581 -0.33(-3.53%)
May 21, 2020 9.025 9.292 8.713 9.270 17,112 +0.23(+2.55%)
May 20, 2020 8.839 9.478 8.664 9.040 33,747 +0.50(+5.88%)
May 19, 2020 8.779 8.876 8.296 8.538 26,186 -0.10(-1.16%)
May 18, 2020 8.371 8.921 8.371 8.638 68,950 +0.13(+1.57%)
May 15, 2020 8.170 8.564 7.993 8.504 55,421 +0.39(+4.76%)
May 14, 2020 8.192 8.222 7.954 8.118 33,723 +0.16(+1.96%)
May 13, 2020 8.244 8.735 7.962 7.962 45,196 -0.17(-2.10%)
May 12, 2020 7.999 8.192 7.999 8.133 37,922 +0.18(+2.24%)
May 11, 2020 8.066 8.356 7.954 7.954 46,649 -0.26(-3.20%)
May 08, 2020 8.289 8.380 8.029 8.217 18,832 +0.00(+0.03%)
May 07, 2020 8.259 8.423 7.954 8.214 15,671 +0.04(+0.45%)
May 06, 2020 8.207 8.285 8.029 8.177 41,083 -0.12(-1.43%)
May 05, 2020 8.846 9.066 8.185 8.296 28,369 -0.31(-3.64%)
May 04, 2020 8.549 8.876 8.546 8.610 12,800 +0.09(+1.06%)
May 01, 2020 8.438 8.727 8.438 8.519 16,142 +0.23(+2.78%)
Apr 30, 2020 8.384 8.442 7.975 8.289 34,440 -0.05(-0.62%)
Apr 29, 2020 8.216 8.352 7.946 8.341 23,737 +0.42(+5.26%)
Apr 28, 2020 8.216 8.216 7.902 7.924 17,343 -0.25(-3.10%)
Apr 27, 2020 8.033 8.362 7.858 8.177 37,430 -0.00(-0.03%)
Apr 24, 2020 8.764 9.019 8.179 8.179 19,033 -0.59(-6.74%)
Apr 23, 2020 8.698 9.218 8.698 8.771 22,908 -0.28(-3.08%)
Apr 22, 2020 9.233 9.275 8.581 9.050 10,101 +0.14(+1.53%)
Apr 21, 2020 9.129 9.267 8.669 8.913 20,360 -0.22(-2.36%)
Apr 20, 2020 9.654 9.654 8.983 9.129 24,610 -0.53(-5.45%)
Apr 17, 2020 9.654 9.692 9.421 9.654 28,344 +0.00(+0.01%)
Apr 16, 2020 8.661 9.786 8.661 9.654 76,488 +0.85(+9.70%)
Apr 15, 2020 8.771 8.837 8.544 8.800 22,751 -0.09(-1.07%)
Apr 14, 2020 8.676 9.056 8.544 8.895 18,354 +0.09(+1.08%)
Apr 13, 2020 9.158 9.158 8.340 8.800 20,641 +0.26(+3.08%)
Apr 09, 2020 8.800 9.077 8.537 8.537 49,158 -0.15(-1.76%)
Apr 08, 2020 8.785 8.914 8.398 8.690 35,669 -0.37(-4.03%)
Apr 07, 2020 8.428 9.238 8.428 9.056 45,761 +0.64(+7.64%)
Apr 06, 2020 8.157 9.487 7.829 8.413 54,357 +0.23(+2.86%)
Apr 03, 2020 9.428 9.428 7.668 8.179 30,535 -1.03(-11.18%)
Apr 02, 2020 8.435 9.209 8.435 9.209 38,885 +0.45(+5.08%)
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.