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

Barings Participation Investors (NY: MPV )

15.33 -0.21 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 10.24 10.28 10.20 10.26 14,955 +0.07(+0.67%)
Dec 28, 2018 10.25 10.25 10.13 10.20 14,222 +0.06(+0.61%)
Dec 27, 2018 9.880 10.13 9.793 10.13 22,379 +0.28(+2.86%)
Dec 26, 2018 9.827 9.947 9.518 9.853 25,874 -0.03(-0.27%)
Dec 24, 2018 9.713 9.981 9.713 9.880 12,092 +0.03(+0.34%)
Dec 21, 2018 9.981 9.981 9.733 9.847 12,540 -0.07(-0.68%)
Dec 20, 2018 9.881 9.981 9.735 9.915 29,295 -0.03(-0.26%)
Dec 19, 2018 9.981 10.02 9.802 9.940 17,838 -0.04(-0.38%)
Dec 18, 2018 9.840 9.978 9.822 9.978 7,704 -0.04(-0.36%)
Dec 17, 2018 9.914 10.01 9.713 10.01 9,620 +0.12(+1.22%)
Dec 14, 2018 10.04 10.04 9.880 9.894 4,478 -0.13(-1.27%)
Dec 13, 2018 9.972 10.26 9.827 10.02 12,192 +0.00(+0.00%)
Dec 12, 2018 10.01 10.02 9.967 10.02 23,177 +0.06(+0.65%)
Dec 11, 2018 10.01 10.01 9.926 9.956 9,882 -0.01(-0.06%)
Dec 10, 2018 9.947 9.987 9.920 9.962 19,828 +0.04(+0.42%)
Dec 07, 2018 9.907 9.947 9.880 9.920 23,737 +0.07(+0.75%)
Dec 06, 2018 9.719 9.847 9.719 9.847 13,591 +0.05(+0.48%)
Dec 04, 2018 9.873 9.894 9.686 9.800 13,734 -0.04(-0.41%)
Dec 03, 2018 9.947 9.981 9.793 9.840 32,634 -0.16(-1.61%)
Nov 30, 2018 10.00 10.02 9.954 10.00 10,599 +0.05(+0.47%)
Nov 29, 2018 9.981 10.02 9.954 9.954 17,666 -0.04(-0.40%)
Nov 28, 2018 9.967 10.00 9.914 9.994 9,376 +0.02(+0.20%)
Nov 27, 2018 10.05 10.05 9.927 9.974 12,956 -0.08(-0.80%)
Nov 26, 2018 9.954 10.05 9.954 10.05 12,423 +0.07(+0.74%)
Nov 23, 2018 9.981 9.981 9.981 9.981 149 +0.00(+0.00%)
Nov 21, 2018 9.981 9.981 9.981 0 +0.05(+0.47%)
Nov 20, 2018 10.01 10.06 9.920 9.934 21,539 -0.11(-1.07%)
Nov 19, 2018 10.04 10.09 10.04 10.04 8,537 -0.05(-0.46%)
Nov 16, 2018 10.09 10.14 10.01 10.09 9,255 +0.02(+0.23%)
Nov 15, 2018 10.11 10.14 10.05 10.06 34,921 -0.09(-0.92%)
Nov 14, 2018 10.25 10.25 10.11 10.16 12,125 -0.04(-0.36%)
Nov 13, 2018 10.17 10.20 10.17 10.20 6,438 +0.03(+0.33%)
Nov 12, 2018 10.24 10.27 10.16 10.16 21,679 -0.08(-0.79%)
Nov 09, 2018 10.19 10.25 10.15 10.24 40,905 +0.09(+0.92%)
Nov 08, 2018 10.29 10.29 10.02 10.15 41,586 -0.19(-1.81%)
Nov 07, 2018 10.06 10.38 10.04 10.34 36,604 +0.29(+2.89%)
Nov 06, 2018 9.987 10.06 9.970 10.04 21,379 +0.06(+0.65%)
Nov 05, 2018 9.981 10.01 9.958 9.981 21,243 -0.00(-0.03%)
Nov 02, 2018 9.987 9.987 9.940 9.984 7,016 +0.01(+0.10%)
Nov 01, 2018 9.914 10.03 9.910 9.974 6,089 +0.09(+0.95%)
Oct 31, 2018 9.954 9.954 9.871 9.880 18,246 -0.10(-1.01%)
Oct 30, 2018 9.880 9.981 9.880 9.981 4,198 +0.11(+1.14%)
Oct 29, 2018 9.820 9.951 9.820 9.868 8,449 +0.02(+0.22%)
Oct 26, 2018 9.813 9.847 9.800 9.847 9,405 +0.05(+0.48%)
Oct 25, 2018 9.846 9.859 9.800 9.800 21,553 -0.06(-0.60%)
Oct 24, 2018 9.794 9.859 9.783 9.859 14,260 +0.09(+0.92%)
Oct 23, 2018 9.655 9.833 9.649 9.769 11,074 +0.09(+0.91%)
Oct 22, 2018 9.734 9.754 9.668 9.681 11,281 -0.09(-0.88%)
Oct 19, 2018 9.767 9.780 9.760 9.767 6,537 -0.01(-0.13%)
Oct 18, 2018 9.780 9.787 9.735 9.780 10,003 -0.01(-0.07%)
Oct 17, 2018 9.780 9.787 9.643 9.787 17,503 +0.03(+0.35%)
Oct 16, 2018 9.754 9.767 9.734 9.752 25,379 +0.05(+0.49%)
Oct 15, 2018 9.706 9.718 9.701 9.705 5,432 +0.01(+0.11%)
Oct 12, 2018 9.708 9.826 9.695 9.695 4,713 +0.07(+0.75%)
Oct 11, 2018 9.668 9.767 9.622 9.622 36,518 +0.00(+0.00%)
Oct 10, 2018 9.734 9.819 9.622 9.622 16,803 -0.13(-1.35%)
Oct 09, 2018 9.734 9.767 9.711 9.754 12,175 +0.03(+0.34%)
Oct 08, 2018 9.701 9.750 9.701 9.721 4,997 +0.02(+0.20%)
Oct 05, 2018 9.754 9.833 9.701 9.701 13,684 -0.01(-0.07%)
Oct 04, 2018 9.793 9.802 9.701 9.708 29,902 -0.11(-1.07%)
Oct 03, 2018 9.793 9.819 9.780 9.813 12,581 +0.06(+0.61%)
Oct 02, 2018 9.780 9.800 9.754 9.754 12,531 -0.03(-0.33%)
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.