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

Barings Participation Investors (NY: MPV )

16.44 +0.07 (+0.43%)
Streaming Delayed Price Updated: 1:41 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 (%)
Aug 31, 2018 9.543 9.543 9.543 0 +0.06(+0.62%)
Aug 30, 2018 9.586 9.602 9.484 9.484 80,989 -0.09(-0.90%)
Aug 29, 2018 9.558 9.595 9.558 9.571 13,208 +0.03(+0.36%)
Aug 28, 2018 9.563 9.583 9.504 9.537 23,051 -0.02(-0.21%)
Aug 27, 2018 9.681 9.693 9.543 9.556 33,086 -0.16(-1.62%)
Aug 24, 2018 9.668 9.714 9.642 9.714 8,210 +0.00(+0.00%)
Aug 23, 2018 9.616 9.833 9.596 9.714 11,356 +0.07(+0.75%)
Aug 22, 2018 9.635 9.655 9.623 9.642 14,123 -0.04(-0.41%)
Aug 21, 2018 9.589 9.681 9.589 9.681 17,764 +0.10(+1.03%)
Aug 20, 2018 9.767 9.828 9.583 9.583 44,097 -0.12(-1.22%)
Aug 17, 2018 9.635 9.708 9.609 9.701 29,952 +0.16(+1.65%)
Aug 16, 2018 9.681 9.780 9.543 9.543 65,506 -0.17(-1.77%)
Aug 15, 2018 9.602 9.866 9.537 9.715 33,541 +0.14(+1.45%)
Aug 14, 2018 9.530 9.583 9.518 9.576 16,916 +0.09(+0.97%)
Aug 13, 2018 9.537 9.563 9.484 9.484 18,546 -0.21(-2.17%)
Aug 10, 2018 9.701 9.714 9.602 9.695 12,771 +0.05(+0.51%)
Aug 09, 2018 9.668 9.668 9.602 9.645 23,829 -0.02(-0.23%)
Aug 08, 2018 9.655 9.668 9.655 9.668 5,224 -0.02(-0.20%)
Aug 07, 2018 9.701 9.721 9.602 9.687 15,300 -0.05(-0.47%)
Aug 06, 2018 9.606 9.766 9.606 9.733 10,592 +0.10(+1.08%)
Aug 03, 2018 9.477 9.629 9.451 9.629 12,467 +0.21(+2.23%)
Aug 02, 2018 9.476 9.476 9.378 9.418 19,404 -0.04(-0.41%)
Aug 01, 2018 9.496 9.567 9.457 9.457 5,429 +0.01(+0.12%)
Jul 31, 2018 9.451 9.508 9.425 9.446 26,872 -0.03(-0.30%)
Jul 30, 2018 9.425 9.489 9.425 9.474 12,228 +0.05(+0.53%)
Jul 27, 2018 9.380 9.425 9.367 9.425 9,604 +0.00(+0.00%)
Jul 26, 2018 9.399 9.476 9.360 9.425 14,747 +0.01(+0.14%)
Jul 25, 2018 9.483 9.489 9.380 9.412 14,256 -0.04(-0.38%)
Jul 24, 2018 9.378 9.490 9.378 9.447 15,210 -0.04(-0.44%)
Jul 23, 2018 9.496 9.496 9.396 9.489 20,522 +0.06(+0.62%)
Jul 20, 2018 9.444 9.444 9.425 9.431 8,056 +0.00(+0.00%)
Jul 19, 2018 9.451 9.476 9.386 9.431 17,881 -0.02(-0.17%)
Jul 18, 2018 9.347 9.539 9.344 9.448 11,684 +0.09(+0.93%)
Jul 17, 2018 9.392 9.392 9.270 9.360 15,745 -0.03(-0.28%)
Jul 16, 2018 9.367 9.431 9.367 9.386 15,725 +0.02(+0.21%)
Jul 13, 2018 9.444 9.518 9.367 9.367 20,530 -0.12(-1.23%)
Jul 12, 2018 9.573 9.573 9.425 9.483 20,861 -0.08(-0.88%)
Jul 11, 2018 9.644 9.677 9.554 9.567 11,853 -0.03(-0.34%)
Jul 10, 2018 9.677 9.702 9.541 9.599 17,374 -0.01(-0.10%)
Jul 09, 2018 9.631 9.635 9.609 12,416 -0.03(-0.27%)
Jul 06, 2018 9.586 9.664 9.541 9.635 18,903 +0.09(+0.92%)
Jul 05, 2018 9.645 9.726 9.541 9.547 19,151 +0.01(+0.14%)
Jul 03, 2018 9.534 9.534 9.534 0 -0.01(-0.14%)
Jul 02, 2018 9.489 9.547 9.489 9.547 8,030 +0.06(+0.61%)
Jun 29, 2018 9.574 9.638 9.489 9.489 10,846 -0.09(-0.96%)
Jun 28, 2018 9.586 9.591 9.567 9.581 9,139 +0.01(+0.15%)
Jun 27, 2018 9.618 9.644 9.496 9.567 34,647 -0.08(-0.84%)
Jun 26, 2018 9.630 9.651 9.630 9.648 4,250 +0.02(+0.17%)
Jun 25, 2018 9.715 9.809 9.593 9.631 14,507 -0.17(-1.78%)
Jun 22, 2018 9.833 9.839 9.773 9.806 15,418 -0.02(-0.22%)
Jun 21, 2018 9.915 9.915 9.812 9.827 18,473 +0.01(+0.15%)
Jun 20, 2018 9.748 9.909 9.742 9.813 23,672 +0.13(+1.31%)
Jun 19, 2018 9.657 9.715 9.543 9.686 16,366 +0.03(+0.32%)
Jun 18, 2018 9.670 9.670 9.585 9.655 3,753 -0.01(-0.15%)
Jun 15, 2018 9.670 9.616 9.670 4,633 +0.00(+0.00%)
Jun 14, 2018 9.567 9.670 9.564 9.670 10,822 +0.17(+1.79%)
Jun 13, 2018 9.457 9.532 9.450 9.500 31,237 +0.07(+0.73%)
Jun 12, 2018 9.444 9.451 9.367 9.431 27,456 -0.06(-0.65%)
Jun 11, 2018 9.632 9.632 9.457 9.493 26,542 +0.00(+0.03%)
Jun 08, 2018 9.555 9.555 9.489 9.489 8,702 -0.10(-1.01%)
Jun 07, 2018 9.651 9.651 9.496 9.586 23,407 -0.06(-0.67%)
Jun 06, 2018 9.651 9.548 9.651 18,133 +0.14(+1.49%)
Jun 05, 2018 9.490 9.522 9.490 9.509 5,011 -0.00(-0.00%)
Jun 04, 2018 9.522 9.522 9.489 9.509 12,317 +0.01(+0.14%)
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.