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

Barings Participation Investors (NY: MPV )

16.07 -0.22 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
May 31, 2018 9.541 9.541 9.425 9.425 36,263 -0.10(-1.08%)
May 30, 2018 9.586 9.590 9.522 9.528 22,352 -0.06(-0.61%)
May 29, 2018 9.618 9.638 9.586 9.586 13,246 +0.00(+0.00%)
May 25, 2018 9.586 9.586 9.586 0 -0.08(-0.80%)
May 24, 2018 9.786 9.786 9.664 9.664 16,061 -0.09(-0.93%)
May 23, 2018 9.748 9.780 9.715 9.754 16,016 +0.05(+0.47%)
May 22, 2018 9.954 9.993 9.709 9.709 23,342 -0.30(-2.98%)
May 21, 2018 9.935 10.10 9.927 10.01 52,883 +0.13(+1.32%)
May 18, 2018 9.896 9.973 9.813 9.877 47,568 +0.07(+0.72%)
May 17, 2018 9.780 9.838 9.773 9.806 34,430 +0.09(+0.98%)
May 16, 2018 9.618 9.825 9.618 9.711 30,511 +0.13(+1.34%)
May 15, 2018 9.583 9.612 9.554 9.582 6,340 -0.01(-0.08%)
May 14, 2018 9.618 9.618 9.586 9.590 9,850 -0.01(-0.06%)
May 11, 2018 9.609 9.609 9.596 9.596 8,208 -0.02(-0.16%)
May 10, 2018 9.586 9.664 9.573 9.612 16,484 -0.09(-0.93%)
May 09, 2018 9.425 9.702 9.418 9.702 14,676 +0.33(+3.51%)
May 08, 2018 9.392 9.447 9.309 9.373 18,257 -0.08(-0.82%)
May 07, 2018 9.457 9.457 9.451 9.451 2,351 +0.03(+0.28%)
May 04, 2018 9.489 9.489 9.354 9.425 15,489 -0.07(-0.75%)
May 03, 2018 9.540 9.554 9.354 9.496 16,557 +0.02(+0.20%)
May 02, 2018 9.470 9.496 9.439 9.477 13,871 +0.01(+0.07%)
May 01, 2018 9.384 9.470 9.350 9.470 12,453 +0.09(+0.95%)
Apr 30, 2018 9.451 9.486 9.293 9.382 11,782 +0.10(+1.09%)
Apr 27, 2018 9.331 9.332 9.268 9.281 17,816 -0.06(-0.60%)
Apr 26, 2018 9.527 9.540 9.337 9.337 18,856 -0.15(-1.60%)
Apr 25, 2018 9.591 9.591 9.483 9.489 16,392 -0.05(-0.53%)
Apr 24, 2018 9.629 9.667 9.527 9.540 14,305 -0.11(-1.12%)
Apr 23, 2018 9.730 9.730 9.604 9.648 18,547 -0.06(-0.65%)
Apr 20, 2018 9.572 9.761 9.518 9.711 58,176 +0.16(+1.66%)
Apr 19, 2018 9.565 9.597 9.489 9.553 31,792 +0.01(+0.13%)
Apr 18, 2018 9.299 9.724 9.299 9.540 35,655 +0.18(+1.97%)
Apr 17, 2018 9.337 9.356 9.299 9.356 26,012 +0.02(+0.20%)
Apr 16, 2018 9.287 9.341 9.287 9.337 22,784 -0.04(-0.41%)
Apr 13, 2018 9.331 9.375 9.255 9.375 55,480 +0.04(+0.48%)
Apr 12, 2018 9.242 9.339 9.242 9.331 13,429 +0.05(+0.55%)
Apr 11, 2018 9.153 9.280 9.128 9.280 26,894 +0.13(+1.39%)
Apr 10, 2018 9.242 9.242 9.128 9.153 31,197 -0.09(-0.96%)
Apr 09, 2018 9.293 9.312 9.191 9.242 46,129 -0.09(-0.92%)
Apr 06, 2018 9.350 9.359 9.293 9.328 17,748 -0.02(-0.24%)
Apr 05, 2018 9.394 9.394 9.306 9.350 19,837 -0.01(-0.09%)
Apr 04, 2018 9.369 9.375 9.293 9.358 33,671 -0.01(-0.11%)
Apr 03, 2018 9.309 9.375 9.299 9.369 11,694 +0.06(+0.68%)
Apr 02, 2018 9.293 9.318 9.293 9.306 11,995 -0.01(-0.14%)
Mar 29, 2018 9.318 9.318 9.318 0 +0.07(+0.75%)
Mar 28, 2018 9.223 9.356 9.223 9.249 24,819 +0.00(+0.00%)
Mar 27, 2018 9.242 9.325 9.242 9.249 16,207 -0.03(-0.34%)
Mar 26, 2018 9.287 9.356 9.179 9.280 18,135 -0.08(-0.81%)
Mar 23, 2018 9.293 9.362 9.242 9.356 8,580 +0.11(+1.16%)
Mar 22, 2018 9.230 9.318 9.230 9.249 12,522 +0.01(+0.07%)
Mar 21, 2018 9.331 9.331 9.198 9.242 15,344 -0.03(-0.27%)
Mar 20, 2018 9.369 9.369 9.268 9.268 2,918 -0.10(-1.08%)
Mar 19, 2018 9.160 9.369 9.134 9.369 20,385 +0.22(+2.35%)
Mar 16, 2018 9.303 9.303 9.103 9.153 7,334 -0.16(-1.77%)
Mar 15, 2018 9.356 9.375 9.299 9.318 7,521 +0.04(+0.40%)
Mar 14, 2018 9.226 9.362 9.226 9.281 4,921 -0.10(-1.07%)
Mar 13, 2018 9.325 9.382 9.318 9.382 3,935 +0.03(+0.27%)
Mar 12, 2018 9.344 9.375 9.344 9.356 20,381 -0.02(-0.20%)
Mar 09, 2018 9.363 9.413 9.223 9.375 63,299 +0.11(+1.23%)
Mar 08, 2018 9.249 9.283 9.191 9.261 18,957 +0.04(+0.48%)
Mar 07, 2018 9.217 9.217 23,283 +0.15(+1.61%)
Mar 06, 2018 9.191 9.217 9.071 9.071 35,161 -0.12(-1.31%)
Mar 05, 2018 9.287 9.296 9.191 9.191 30,116 -0.12(-1.29%)
Mar 02, 2018 9.166 9.356 9.166 9.312 27,935 +0.15(+1.66%)
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.