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

Barings Participation Investors (NY: MPV )

15.39 -0.09 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2018 8.938 9.065 8.881 8.919 14,759 -0.02(-0.21%)
Jan 30, 2018 9.014 9.014 9.014 8.938 39,743 -0.08(-0.84%)
Jan 29, 2018 9.236 9.236 9.008 9.014 43,492 -0.15(-1.59%)
Jan 26, 2018 9.191 9.210 9.160 9.160 9,604 -0.03(-0.34%)
Jan 25, 2018 9.280 9.287 9.191 9.191 23,174 +0.03(+0.35%)
Jan 24, 2018 9.293 9.318 9.160 9.160 25,094 -0.13(-1.37%)
Jan 23, 2018 9.255 9.287 9.198 9.287 22,893 +0.00(+0.00%)
Jan 22, 2018 9.242 9.287 9.210 9.287 31,640 +0.01(+0.14%)
Jan 19, 2018 9.242 9.274 9.046 9.274 33,059 -0.02(-0.20%)
Jan 18, 2018 9.141 9.293 9.141 9.293 28,774 +0.05(+0.55%)
Jan 17, 2018 9.255 9.255 9.185 9.242 23,125 +0.04(+0.48%)
Jan 16, 2018 9.287 9.287 9.160 9.198 84,532 -0.01(-0.07%)
Jan 12, 2018 9.204 9.204 9.204 0 +0.01(+0.14%)
Jan 11, 2018 9.204 9.204 9.134 9.191 14,609 -0.02(-0.21%)
Jan 10, 2018 9.210 9.218 9.122 9.210 33,975 +0.09(+0.97%)
Jan 09, 2018 9.160 9.223 9.091 9.122 42,347 -0.04(-0.48%)
Jan 08, 2018 9.147 9.179 9.097 9.166 33,951 +0.09(+0.98%)
Jan 05, 2018 9.122 9.122 9.039 9.077 10,470 -0.08(-0.90%)
Jan 04, 2018 9.129 9.160 9.108 9.160 14,649 +0.01(+0.14%)
Jan 03, 2018 9.096 9.147 9.027 9.147 22,140 +0.05(+0.56%)
Jan 02, 2018 8.906 9.147 8.906 9.096 25,549 +0.16(+1.77%)
Dec 29, 2017 8.938 8.938 8.938 0 +0.06(+0.71%)
Dec 28, 2017 9.008 9.134 8.836 8.875 31,924 -0.08(-0.92%)
Dec 27, 2017 8.857 8.979 8.854 8.957 48,693 +0.02(+0.28%)
Dec 26, 2017 8.938 8.982 8.926 8.932 20,060 -0.02(-0.21%)
Dec 22, 2017 8.963 8.994 8.932 8.951 21,924 -0.05(-0.51%)
Dec 21, 2017 8.932 9.040 8.932 8.997 9,496 +0.06(+0.73%)
Dec 20, 2017 8.895 9.019 8.882 8.932 28,369 +0.02(+0.22%)
Dec 19, 2017 8.857 8.976 8.857 8.913 41,102 +0.07(+0.77%)
Dec 18, 2017 8.833 9.238 8.833 8.845 88,379 +0.01(+0.14%)
Dec 15, 2017 8.820 9.007 8.820 8.833 45,115 +0.00(+0.00%)
Dec 14, 2017 8.833 8.864 8.789 8.833 26,250 +0.04(+0.50%)
Dec 13, 2017 8.814 8.814 8.789 8.789 9,552 -0.04(-0.49%)
Dec 12, 2017 8.839 8.889 8.801 8.833 26,668 +0.00(+0.00%)
Dec 11, 2017 8.833 8.893 8.820 8.833 27,157 -0.02(-0.21%)
Dec 08, 2017 8.920 8.920 8.834 8.851 11,832 +0.00(+0.00%)
Dec 07, 2017 8.907 8.913 8.842 8.851 26,308 -0.01(-0.07%)
Dec 06, 2017 8.833 8.907 8.833 8.857 18,583 -0.01(-0.14%)
Dec 05, 2017 8.814 8.969 8.814 8.870 18,269 +0.06(+0.71%)
Dec 04, 2017 8.795 8.957 8.773 8.808 27,189 +0.06(+0.64%)
Dec 01, 2017 8.801 8.832 8.752 8.752 29,123 -0.05(-0.57%)
Nov 30, 2017 8.957 9.008 8.795 8.801 56,912 -0.09(-1.05%)
Nov 29, 2017 8.969 8.969 8.885 8.895 18,189 -0.06(-0.63%)
Nov 28, 2017 9.019 9.019 8.938 8.951 13,822 -0.13(-1.44%)
Nov 27, 2017 9.081 9.125 9.059 9.081 14,038 -0.12(-1.35%)
Nov 24, 2017 9.025 9.212 9.000 9.206 6,350 +0.19(+2.14%)
Nov 22, 2017 9.088 9.106 8.957 9.013 26,247 -0.09(-0.96%)
Nov 21, 2017 9.237 9.237 9.097 9.100 7,641 -0.07(-0.81%)
Nov 20, 2017 9.206 9.219 9.131 9.175 23,441 -0.03(-0.34%)
Nov 17, 2017 9.247 9.256 9.206 9.206 4,694 -0.06(-0.60%)
Nov 16, 2017 9.056 9.262 9.056 9.262 17,162 +0.17(+1.85%)
Nov 15, 2017 9.299 9.299 9.025 9.094 18,716 -0.08(-0.88%)
Nov 14, 2017 9.268 9.305 9.150 9.175 9,615 -0.09(-1.01%)
Nov 13, 2017 9.175 9.355 9.173 9.268 35,849 +0.25(+2.76%)
Nov 10, 2017 9.343 9.343 8.969 9.019 79,463 -0.27(-2.88%)
Nov 09, 2017 9.100 9.299 9.100 9.287 55,040 +0.05(+0.54%)
Nov 08, 2017 9.181 9.311 9.181 9.237 39,857 +0.11(+1.16%)
Nov 07, 2017 9.243 9.243 9.081 9.131 18,019 -0.05(-0.58%)
Nov 06, 2017 9.044 9.298 8.988 9.184 16,977 +0.21(+2.32%)
Nov 03, 2017 9.019 9.075 8.963 8.976 12,154 -0.04(-0.48%)
Nov 02, 2017 9.056 9.056 8.938 9.019 12,821 +0.02(+0.28%)
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.