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

Barings Participation Investors (NY: MPV )

16.22 +0.19 (+1.20%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 26, 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 9.557 9.557 9.441 9.441 36,201 -0.10(-1.08%)
May 30, 2018 9.602 9.606 9.538 9.544 22,314 -0.06(-0.61%)
May 29, 2018 9.635 9.654 9.602 9.602 13,223 +0.00(+0.00%)
May 25, 2018 9.602 9.602 9.602 0 -0.08(-0.80%)
May 24, 2018 9.803 9.803 9.680 9.680 16,033 -0.09(-0.93%)
May 23, 2018 9.764 9.796 9.732 9.771 15,989 +0.05(+0.47%)
May 22, 2018 9.971 10.01 9.725 9.725 23,302 -0.30(-2.98%)
May 21, 2018 9.952 10.12 9.944 10.02 52,793 +0.13(+1.32%)
May 18, 2018 9.913 9.990 9.829 9.893 47,487 +0.07(+0.72%)
May 17, 2018 9.796 9.855 9.790 9.822 34,371 +0.10(+0.98%)
May 16, 2018 9.635 9.842 9.635 9.727 30,459 +0.13(+1.34%)
May 15, 2018 9.599 9.628 9.570 9.599 6,329 -0.01(-0.08%)
May 14, 2018 9.635 9.635 9.603 9.607 9,834 -0.01(-0.06%)
May 11, 2018 9.625 9.625 9.613 9.613 8,194 -0.02(-0.16%)
May 10, 2018 9.602 9.680 9.590 9.628 16,456 -0.09(-0.93%)
May 09, 2018 9.441 9.719 9.434 9.719 14,651 +0.33(+3.51%)
May 08, 2018 9.409 9.463 9.324 9.389 18,226 -0.08(-0.82%)
May 07, 2018 9.473 9.473 9.467 9.467 2,347 +0.03(+0.28%)
May 04, 2018 9.505 9.505 9.370 9.441 15,463 -0.07(-0.75%)
May 03, 2018 9.556 9.570 9.370 9.512 16,529 +0.02(+0.20%)
May 02, 2018 9.487 9.512 9.455 9.493 13,847 +0.01(+0.07%)
May 01, 2018 9.400 9.487 9.366 9.487 12,431 +0.09(+0.95%)
Apr 30, 2018 9.468 9.502 9.309 9.398 11,762 +0.10(+1.09%)
Apr 27, 2018 9.347 9.348 9.283 9.297 17,786 -0.06(-0.60%)
Apr 26, 2018 9.544 9.556 9.353 9.353 18,824 -0.15(-1.60%)
Apr 25, 2018 9.607 9.607 9.499 9.506 16,364 -0.05(-0.53%)
Apr 24, 2018 9.645 9.684 9.544 9.556 14,280 -0.11(-1.12%)
Apr 23, 2018 9.747 9.747 9.620 9.664 18,515 -0.06(-0.65%)
Apr 20, 2018 9.588 9.778 9.534 9.728 58,077 +0.16(+1.66%)
Apr 19, 2018 9.582 9.614 9.506 9.569 31,738 +0.01(+0.13%)
Apr 18, 2018 9.315 9.741 9.315 9.556 35,594 +0.18(+1.97%)
Apr 17, 2018 9.353 9.372 9.314 9.372 25,967 +0.02(+0.20%)
Apr 16, 2018 9.302 9.357 9.302 9.353 22,745 -0.04(-0.41%)
Apr 13, 2018 9.347 9.391 9.271 9.391 55,386 +0.04(+0.48%)
Apr 12, 2018 9.258 9.355 9.258 9.347 13,406 +0.05(+0.55%)
Apr 11, 2018 9.169 9.296 9.144 9.296 26,848 +0.13(+1.39%)
Apr 10, 2018 9.258 9.258 9.144 9.169 31,144 -0.09(-0.96%)
Apr 09, 2018 9.309 9.328 9.207 9.258 46,050 -0.09(-0.92%)
Apr 06, 2018 9.366 9.375 9.309 9.344 17,718 -0.02(-0.24%)
Apr 05, 2018 9.410 9.410 9.321 9.366 19,803 -0.01(-0.09%)
Apr 04, 2018 9.385 9.391 9.309 9.374 33,613 -0.01(-0.11%)
Apr 03, 2018 9.324 9.391 9.315 9.385 11,674 +0.06(+0.68%)
Apr 02, 2018 9.309 9.334 9.309 9.321 11,975 -0.01(-0.14%)
Mar 29, 2018 9.334 9.334 9.334 0 +0.07(+0.75%)
Mar 28, 2018 9.239 9.372 9.239 9.264 24,777 +0.00(+0.00%)
Mar 27, 2018 9.258 9.341 9.258 9.264 16,180 -0.03(-0.34%)
Mar 26, 2018 9.302 9.372 9.194 9.296 18,104 -0.08(-0.81%)
Mar 23, 2018 9.309 9.378 9.258 9.372 8,565 +0.11(+1.16%)
Mar 22, 2018 9.245 9.334 9.245 9.264 12,501 +0.01(+0.07%)
Mar 21, 2018 9.347 9.347 9.214 9.258 15,318 -0.03(-0.27%)
Mar 20, 2018 9.385 9.385 9.283 9.283 2,913 -0.10(-1.08%)
Mar 19, 2018 9.175 9.385 9.150 9.385 20,350 +0.22(+2.35%)
Mar 16, 2018 9.319 9.319 9.118 9.169 7,321 -0.17(-1.77%)
Mar 15, 2018 9.372 9.391 9.315 9.334 7,508 +0.04(+0.40%)
Mar 14, 2018 9.242 9.378 9.242 9.297 4,913 -0.10(-1.07%)
Mar 13, 2018 9.341 9.398 9.334 9.398 3,929 +0.03(+0.27%)
Mar 12, 2018 9.360 9.391 9.360 9.372 20,347 -0.02(-0.20%)
Mar 09, 2018 9.379 9.429 9.239 9.391 63,191 +0.11(+1.23%)
Mar 08, 2018 9.264 9.299 9.207 9.277 18,925 +0.04(+0.48%)
Mar 07, 2018 9.233 9.233 23,243 +0.15(+1.61%)
Mar 06, 2018 9.207 9.233 9.087 9.087 35,102 -0.12(-1.31%)
Mar 05, 2018 9.302 9.312 9.207 9.207 30,065 -0.12(-1.29%)
Mar 02, 2018 9.182 9.372 9.182 9.328 27,887 +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.