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

Barings Participation Investors (NY: MPV )

15.75 +0.15 (+0.96%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 21, 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 (%)
Apr 30, 2018 9.670 9.706 9.508 9.599 11,515 +0.10(+1.09%)
Apr 27, 2018 9.547 9.548 9.482 9.496 17,413 -0.06(-0.60%)
Apr 26, 2018 9.748 9.761 9.554 9.554 18,429 -0.16(-1.60%)
Apr 25, 2018 9.813 9.813 9.703 9.709 16,021 -0.05(-0.53%)
Apr 24, 2018 9.852 9.891 9.748 9.761 13,981 -0.11(-1.12%)
Apr 23, 2018 9.956 9.956 9.826 9.871 18,127 -0.06(-0.65%)
Apr 20, 2018 9.794 9.988 9.738 9.936 56,859 +0.16(+1.66%)
Apr 19, 2018 9.787 9.820 9.709 9.774 31,072 +0.01(+0.13%)
Apr 18, 2018 9.515 9.949 9.515 9.761 34,848 +0.19(+1.97%)
Apr 17, 2018 9.554 9.573 9.514 9.573 25,423 +0.02(+0.20%)
Apr 16, 2018 9.502 9.557 9.502 9.554 22,268 -0.04(-0.41%)
Apr 13, 2018 9.547 9.593 9.469 9.593 54,224 +0.05(+0.48%)
Apr 12, 2018 9.456 9.555 9.456 9.547 13,125 +0.05(+0.55%)
Apr 11, 2018 9.366 9.495 9.340 9.495 26,285 +0.13(+1.39%)
Apr 10, 2018 9.456 9.456 9.340 9.366 30,491 -0.09(-0.96%)
Apr 09, 2018 9.508 9.528 9.404 9.456 45,084 -0.09(-0.92%)
Apr 06, 2018 9.567 9.576 9.508 9.544 17,347 -0.02(-0.24%)
Apr 05, 2018 9.612 9.612 9.521 9.567 19,388 -0.01(-0.09%)
Apr 04, 2018 9.586 9.593 9.508 9.575 32,908 -0.01(-0.11%)
Apr 03, 2018 9.524 9.593 9.515 9.586 11,429 +0.06(+0.68%)
Apr 02, 2018 9.508 9.534 9.508 9.521 11,724 -0.01(-0.14%)
Mar 29, 2018 9.534 9.534 9.534 0 +0.07(+0.75%)
Mar 28, 2018 9.437 9.573 9.437 9.463 24,257 +0.00(+0.00%)
Mar 27, 2018 9.456 9.541 9.456 9.463 15,840 -0.03(-0.34%)
Mar 26, 2018 9.502 9.573 9.391 9.495 17,724 -0.08(-0.81%)
Mar 23, 2018 9.508 9.579 9.456 9.573 8,385 +0.11(+1.16%)
Mar 22, 2018 9.443 9.534 9.443 9.463 12,238 +0.01(+0.07%)
Mar 21, 2018 9.547 9.547 9.411 9.456 14,997 -0.03(-0.27%)
Mar 20, 2018 9.586 9.586 9.482 9.482 2,852 -0.10(-1.08%)
Mar 19, 2018 9.372 9.586 9.346 9.586 19,923 +0.22(+2.35%)
Mar 16, 2018 9.519 9.519 9.314 9.366 7,167 -0.17(-1.77%)
Mar 15, 2018 9.573 9.593 9.515 9.534 7,351 +0.04(+0.40%)
Mar 14, 2018 9.440 9.579 9.440 9.496 4,810 -0.10(-1.07%)
Mar 13, 2018 9.541 9.599 9.534 9.599 3,846 +0.03(+0.27%)
Mar 12, 2018 9.561 9.593 9.560 9.573 19,920 -0.02(-0.20%)
Mar 09, 2018 9.580 9.631 9.437 9.593 61,865 +0.12(+1.23%)
Mar 08, 2018 9.463 9.498 9.404 9.476 18,528 +0.05(+0.48%)
Mar 07, 2018 9.430 9.430 22,755 +0.15(+1.61%)
Mar 06, 2018 9.404 9.430 9.281 9.281 34,365 -0.12(-1.31%)
Mar 05, 2018 9.502 9.511 9.404 9.404 29,434 -0.12(-1.29%)
Mar 02, 2018 9.379 9.573 9.379 9.528 27,302 +0.16(+1.66%)
Mar 01, 2018 9.372 9.397 9.359 9.372 5,465 -0.01(-0.14%)
Feb 28, 2018 9.314 9.391 9.307 9.385 23,913 +0.06(+0.63%)
Feb 27, 2018 9.210 9.353 9.210 9.327 26,705 +0.12(+1.27%)
Feb 26, 2018 9.210 9.233 9.203 9.210 9,846 -0.01(-0.14%)
Feb 23, 2018 9.190 9.242 9.171 9.223 7,954 +0.07(+0.79%)
Feb 22, 2018 9.203 9.236 9.151 9.151 29,601 -0.01(-0.15%)
Feb 21, 2018 9.307 9.372 9.158 9.164 29,317 -0.08(-0.91%)
Feb 20, 2018 9.197 9.262 9.197 9.249 19,337 +0.05(+0.49%)
Feb 16, 2018 9.203 9.203 9.203 0 -0.08(-0.84%)
Feb 15, 2018 9.281 9.372 9.281 9.281 8,982 +0.01(+0.07%)
Feb 14, 2018 9.249 9.307 9.242 9.275 13,463 -0.01(-0.07%)
Feb 13, 2018 9.223 9.404 9.184 9.281 22,572 -0.03(-0.28%)
Feb 12, 2018 9.139 9.398 9.074 9.307 22,083 +0.19(+2.06%)
Feb 09, 2018 9.242 9.242 9.080 9.119 41,402 -0.05(-0.50%)
Feb 08, 2018 9.398 9.398 9.152 9.164 7,078 +0.03(+0.36%)
Feb 07, 2018 9.113 9.164 9.113 9.132 9,687 +0.02(+0.21%)
Feb 06, 2018 9.177 9.197 9.113 9.113 29,319 -0.09(-0.98%)
Feb 05, 2018 9.177 9.220 9.177 9.202 12,666 -0.01(-0.13%)
Feb 02, 2018 9.190 9.242 9.184 9.214 10,336 -0.02(-0.23%)
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.