Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.01	15.40	14.89	14.95	20,527	-0.05(-0.33%)
Feb 28, 2024	15.37	15.56	14.97	15.00	38,433	-0.31(-2.04%)
Feb 27, 2024	15.17	15.51	15.17	15.31	30,088	-0.04(-0.26%)
Feb 26, 2024	15.16	15.57	15.16	15.35	54,436	+0.14(+0.90%)
Feb 23, 2024	15.25	15.32	15.04	15.22	29,686	+0.12(+0.78%)
Feb 22, 2024	15.10	15.25	15.05	15.10	19,168	+0.10(+0.65%)
Feb 21, 2024	14.81	15.15	14.76	15.00	11,222	+0.19(+1.29%)
Feb 20, 2024	15.04	15.06	14.81	14.81	13,001	-0.12(-0.82%)
Feb 16, 2024	15.10	15.15	14.83	14.93	9,171	-0.19(-1.22%)
Feb 15, 2024	15.08	15.15	14.91	15.12	14,729	+0.11(+0.71%)
Feb 14, 2024	14.95	15.01	14.82	15.01	13,405	+0.06(+0.39%)
Feb 13, 2024	14.87	15.07	14.84	14.95	14,067	+0.14(+0.96%)
Feb 12, 2024	15.15	15.15	14.78	14.81	23,210	-0.33(-2.16%)
Feb 09, 2024	15.22	15.32	14.98	15.14	15,274	+0.12(+0.78%)
Feb 08, 2024	15.32	15.43	14.98	15.02	21,385	-0.29(-1.92%)
Feb 07, 2024	15.33	15.41	15.25	15.32	17,843	+0.05(+0.32%)
Feb 06, 2024	15.17	15.32	15.05	15.27	25,166	+0.24(+1.57%)
Feb 05, 2024	15.03	15.03	14.69	15.03	19,499	-0.01(-0.07%)
Feb 02, 2024	15.03	15.14	14.95	15.04	13,066	+0.06(+0.39%)

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.