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 (%)
Feb 28, 2017 8.463 8.463 8.320 8.320 1,394 -0.01(-0.09%)
Feb 27, 2017 8.286 8.363 8.280 8.327 17,966 +0.05(+0.64%)
Feb 24, 2017 8.357 8.410 8.274 8.274 11,841 -0.09(-1.08%)
Feb 23, 2017 8.350 8.428 8.350 8.365 19,202 +0.03(+0.37%)
Feb 22, 2017 8.375 8.375 8.298 8.333 14,005 -0.05(-0.56%)
Feb 21, 2017 8.327 8.443 8.304 8.380 22,045 +0.06(+0.71%)
Feb 17, 2017 8.322 8.322 8.322 0 +0.05(+0.63%)
Feb 16, 2017 8.269 8.274 8.245 8.270 16,207 -0.01(-0.10%)
Feb 15, 2017 8.276 8.286 8.269 8.278 13,101 -0.01(-0.09%)
Feb 14, 2017 8.316 8.316 8.269 8.286 20,012 +0.02(+0.22%)
Feb 13, 2017 8.310 8.310 8.268 8.268 7,975 -0.00(-0.01%)
Feb 10, 2017 8.269 8.296 8.255 8.269 4,334 -0.02(-0.28%)
Feb 09, 2017 8.327 8.328 8.290 8.292 21,077 -0.04(-0.43%)
Feb 08, 2017 8.328 8.341 8.304 8.328 5,109 -0.01(-0.13%)
Feb 07, 2017 8.292 8.363 8.262 8.339 12,493 -0.02(-0.21%)
Feb 06, 2017 8.339 8.357 8.257 8.357 26,762 +0.09(+1.07%)
Feb 03, 2017 8.327 8.386 8.251 8.269 22,082 -0.09(-1.06%)
Feb 02, 2017 8.357 8.363 8.280 8.357 15,927 +0.08(+0.92%)
Feb 01, 2017 8.304 8.392 8.274 8.280 12,478 -0.08(-0.98%)
Jan 31, 2017 8.310 8.373 8.257 8.362 11,213 +0.06(+0.70%)
Jan 30, 2017 8.346 8.274 8.304 5,591 -0.02(-0.28%)
Jan 27, 2017 8.298 8.379 8.245 8.327 32,407 +0.05(+0.57%)
Jan 26, 2017 8.392 8.468 8.253 8.280 44,093 -0.04(-0.50%)
Jan 25, 2017 8.428 8.442 8.322 8.322 25,901 -0.13(-1.53%)
Jan 24, 2017 8.557 8.557 8.404 8.451 7,841 -0.04(-0.49%)
Jan 23, 2017 8.451 8.498 8.426 8.492 12,582 -0.01(-0.07%)
Jan 20, 2017 8.551 8.551 8.438 8.498 5,199 +0.09(+1.05%)
Jan 19, 2017 8.516 8.569 8.410 8.410 7,564 -0.07(-0.86%)
Jan 18, 2017 8.551 8.551 8.428 8.483 6,454 -0.05(-0.60%)
Jan 17, 2017 8.451 8.569 8.372 8.534 24,179 +0.11(+1.33%)
Jan 13, 2017 8.422 8.422 8.422 0 -0.01(-0.07%)
Jan 12, 2017 8.469 8.504 8.339 8.428 18,638 +0.02(+0.28%)
Jan 11, 2017 8.469 8.481 8.274 8.404 30,735 -0.08(-0.90%)
Jan 10, 2017 8.469 8.516 8.369 8.481 33,334 +0.13(+1.59%)
Jan 09, 2017 8.375 8.539 8.333 8.348 40,184 +0.03(+0.32%)
Jan 06, 2017 8.274 8.375 8.263 8.322 51,634 -0.02(-0.21%)
Jan 05, 2017 8.404 8.404 8.312 8.339 21,824 -0.08(-0.91%)
Jan 04, 2017 8.352 8.422 8.239 8.416 57,514 +0.06(+0.78%)
Jan 03, 2017 8.363 8.363 8.233 8.351 31,842 -0.01(-0.13%)
Dec 30, 2016 8.362 8.362 8.362 0 +0.08(+0.99%)
Dec 29, 2016 8.269 8.439 8.227 8.280 12,551 -0.05(-0.55%)
Dec 28, 2016 8.392 8.452 8.216 8.326 11,563 -0.01(-0.07%)
Dec 27, 2016 8.056 8.332 8.056 8.332 13,438 +0.27(+3.35%)
Dec 23, 2016 8.062 8.062 8.062 0 -0.05(-0.64%)
Dec 22, 2016 8.039 8.120 8.004 8.114 47,736 +0.08(+1.01%)
Dec 21, 2016 8.050 8.068 7.987 8.033 38,400 -0.07(-0.86%)
Dec 20, 2016 8.091 8.137 8.073 8.102 29,079 +0.01(+0.07%)
Dec 19, 2016 8.120 8.172 8.096 8.096 23,818 -0.06(-0.71%)
Dec 16, 2016 8.224 8.258 8.120 8.154 21,294 -0.08(-0.99%)
Dec 15, 2016 8.310 8.323 8.224 8.235 23,249 -0.08(-0.90%)
Dec 14, 2016 8.380 8.380 8.310 8.310 25,720 -0.05(-0.62%)
Dec 13, 2016 8.408 8.541 8.351 8.362 17,245 -0.08(-0.89%)
Dec 12, 2016 8.368 8.518 8.368 8.437 5,788 +0.01(+0.07%)
Dec 09, 2016 8.541 8.547 8.351 8.432 48,340 +0.08(+0.90%)
Dec 08, 2016 8.466 8.526 8.356 8.356 12,583 -0.11(-1.30%)
Dec 07, 2016 8.444 8.525 8.310 8.466 25,149 -0.01(-0.14%)
Dec 06, 2016 8.455 8.571 8.432 8.478 25,237 -0.09(-1.08%)
Dec 05, 2016 8.466 8.570 8.432 8.570 7,368 +0.15(+1.74%)
Dec 02, 2016 8.432 8.458 8.408 8.424 14,163 -0.07(-0.87%)
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.