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

Barings Participation Investors (NY: MPV )

16.61 +0.24 (+1.47%)
Streaming Delayed Price Updated: 12:27 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 (%)
Sep 29, 2017 8.854 8.854 8.800 8.812 10,724 -0.07(-0.76%)
Sep 28, 2017 9.172 9.172 8.708 8.879 80,074 -0.31(-3.32%)
Sep 27, 2017 9.233 9.233 8.960 9.184 34,107 +0.01(+0.13%)
Sep 26, 2017 9.105 9.196 9.019 9.172 11,951 +0.09(+0.94%)
Sep 25, 2017 9.055 9.087 9.013 9.087 21,210 +0.01(+0.13%)
Sep 22, 2017 9.025 9.111 8.964 9.074 27,246 +0.18(+1.99%)
Sep 21, 2017 8.854 8.971 8.854 8.897 10,362 +0.04(+0.48%)
Sep 20, 2017 8.848 8.945 8.842 8.854 6,104 +0.01(+0.14%)
Sep 19, 2017 8.867 8.915 8.842 8.842 25,670 -0.03(-0.28%)
Sep 18, 2017 8.896 8.896 8.867 8.867 3,915 -0.02(-0.27%)
Sep 15, 2017 9.038 9.038 8.738 8.891 20,835 -0.04(-0.44%)
Sep 14, 2017 9.001 9.001 8.724 8.931 20,841 +0.03(+0.38%)
Sep 13, 2017 8.982 9.025 8.763 8.897 36,205 -0.05(-0.61%)
Sep 12, 2017 8.977 9.025 8.952 8.952 4,193 +0.00(+0.00%)
Sep 11, 2017 8.885 9.025 8.885 8.952 20,510 +0.13(+1.45%)
Sep 08, 2017 8.702 9.080 8.702 8.824 26,096 +0.10(+1.16%)
Sep 07, 2017 8.653 8.726 8.647 8.723 19,610 +0.07(+0.81%)
Sep 06, 2017 8.665 8.686 8.653 8.653 6,468 -0.02(-0.21%)
Sep 05, 2017 8.677 8.699 8.653 8.671 13,816 -0.01(-0.07%)
Sep 01, 2017 8.781 8.781 8.677 8.677 15,435 -0.09(-1.04%)
Aug 31, 2017 8.781 8.806 8.769 8.769 19,063 +0.00(+0.00%)
Aug 30, 2017 8.793 8.800 8.769 8.769 5,955 +0.00(+0.00%)
Aug 29, 2017 8.873 8.873 8.769 8.769 5,363 -0.07(-0.85%)
Aug 28, 2017 8.854 8.879 8.824 8.844 15,768 -0.03(-0.33%)
Aug 25, 2017 8.867 8.894 8.861 8.873 6,553 -0.03(-0.33%)
Aug 24, 2017 8.861 8.902 8.854 8.902 5,299 +0.05(+0.54%)
Aug 23, 2017 8.916 8.916 8.854 8.854 12,597 -0.01(-0.14%)
Aug 22, 2017 8.861 8.897 8.861 8.867 4,216 -0.02(-0.21%)
Aug 21, 2017 9.087 9.111 8.873 8.885 18,074 -0.20(-2.22%)
Aug 18, 2017 9.087 9.087 8.928 9.087 13,573 +0.07(+0.74%)
Aug 17, 2017 8.922 9.038 8.922 9.019 13,028 +0.04(+0.41%)
Aug 16, 2017 8.922 9.007 8.919 8.983 5,253 +0.02(+0.24%)
Aug 15, 2017 8.977 8.977 8.916 8.961 8,784 +0.05(+0.58%)
Aug 14, 2017 8.946 9.038 8.647 8.909 30,391 -0.13(-1.49%)
Aug 11, 2017 9.087 9.087 8.928 9.044 31,292 +0.09(+1.02%)
Aug 10, 2017 8.842 8.952 8.751 8.952 11,025 +0.15(+1.65%)
Aug 09, 2017 8.854 8.854 8.793 8.807 22,007 -0.13(-1.42%)
Aug 08, 2017 8.928 9.007 8.836 8.934 39,547 +0.01(+0.07%)
Aug 07, 2017 8.824 8.928 8.824 8.928 23,333 +0.09(+1.05%)
Aug 04, 2017 8.854 8.854 8.690 8.835 19,253 +0.12(+1.39%)
Aug 03, 2017 8.684 8.903 8.586 8.714 23,186 +0.02(+0.28%)
Aug 02, 2017 8.946 8.946 8.555 8.690 31,366 +0.05(+0.57%)
Aug 01, 2017 8.659 8.696 8.641 8.641 22,626 -0.08(-0.89%)
Jul 31, 2017 8.751 8.751 8.696 8.719 10,133 -0.04(-0.50%)
Jul 28, 2017 8.598 8.916 8.598 8.763 42,953 +0.17(+1.99%)
Jul 27, 2017 8.589 8.634 8.568 8.592 21,062 +0.02(+0.28%)
Jul 26, 2017 8.610 8.622 8.568 8.568 22,828 -0.05(-0.56%)
Jul 25, 2017 8.598 8.628 8.574 8.616 16,062 +0.02(+0.28%)
Jul 24, 2017 8.598 8.630 8.571 8.592 26,347 -0.04(-0.42%)
Jul 21, 2017 8.478 8.628 8.478 8.628 40,905 +0.18(+2.13%)
Jul 20, 2017 8.448 8.448 8.406 8.448 13,268 +0.04(+0.50%)
Jul 19, 2017 8.424 8.478 8.400 8.406 17,107 +0.01(+0.14%)
Jul 18, 2017 8.394 8.418 8.376 8.394 9,673 -0.03(-0.30%)
Jul 17, 2017 8.472 8.478 8.412 8.420 12,380 -0.05(-0.55%)
Jul 14, 2017 8.442 8.472 8.442 8.466 11,120 +0.03(+0.36%)
Jul 13, 2017 8.397 8.478 8.394 8.436 26,755 +0.05(+0.60%)
Jul 12, 2017 8.328 8.416 8.328 8.386 12,167 -0.00(-0.02%)
Jul 11, 2017 8.397 8.414 8.387 8.387 6,395 -0.01(-0.08%)
Jul 10, 2017 8.448 8.448 8.394 8.394 12,859 -0.05(-0.57%)
Jul 07, 2017 8.460 8.460 8.340 8.442 17,950 +0.10(+1.18%)
Jul 06, 2017 8.349 8.352 8.328 8.343 4,513 -0.01(-0.18%)
Jul 05, 2017 8.388 8.388 8.358 8.358 11,441 -0.05(-0.57%)
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.