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 (%)
Oct 31, 2017 9.044 9.050 8.938 8.952 15,205 -0.10(-1.09%)
Oct 30, 2017 8.951 9.355 8.951 9.050 15,033 +0.04(+0.47%)
Oct 27, 2017 9.019 9.019 8.926 9.008 23,657 -0.02(-0.27%)
Oct 26, 2017 9.053 9.166 9.053 9.032 7,714 +0.02(+0.20%)
Oct 25, 2017 9.025 9.184 9.007 9.013 21,414 -0.10(-1.07%)
Oct 24, 2017 9.068 9.146 9.007 9.110 21,730 +0.10(+1.15%)
Oct 23, 2017 9.007 9.157 9.007 9.007 16,048 -0.01(-0.07%)
Oct 20, 2017 8.983 9.013 8.983 9.013 6,353 +0.04(+0.41%)
Oct 19, 2017 9.050 9.154 8.977 8.977 5,743 -0.03(-0.30%)
Oct 18, 2017 9.028 9.031 8.977 9.004 20,211 -0.01(-0.10%)
Oct 17, 2017 9.190 9.190 8.977 9.013 39,662 -0.12(-1.34%)
Oct 16, 2017 9.099 9.251 9.080 9.135 86,254 -0.02(-0.27%)
Oct 13, 2017 9.080 9.190 9.080 9.160 13,911 +0.06(+0.67%)
Oct 12, 2017 8.977 9.129 8.977 9.099 10,397 +0.04(+0.40%)
Oct 11, 2017 9.190 9.200 8.983 9.062 14,638 -0.18(-1.98%)
Oct 10, 2017 9.148 9.245 8.751 9.245 38,157 +0.10(+1.14%)
Oct 09, 2017 9.038 9.142 8.763 9.142 21,976 +0.19(+2.11%)
Oct 06, 2017 8.885 8.989 8.879 8.952 8,284 +0.05(+0.57%)
Oct 05, 2017 8.885 8.915 8.861 8.901 10,272 +0.05(+0.56%)
Oct 04, 2017 8.878 8.885 8.763 8.851 19,051 -0.03(-0.38%)
Oct 03, 2017 8.848 8.885 8.763 8.885 31,027 +0.07(+0.83%)
Oct 02, 2017 8.757 8.829 8.757 8.812 37,345 +0.00(+0.00%)
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%)
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.