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 (%)
Mar 31, 2017 8.296 8.302 8.239 8.290 24,455 +0.00(+0.00%)
Mar 30, 2017 8.260 8.296 8.243 8.290 14,452 +0.01(+0.08%)
Mar 29, 2017 8.278 8.307 8.271 8.283 22,594 +0.01(+0.13%)
Mar 28, 2017 8.284 8.313 8.255 8.272 44,012 -0.01(-0.14%)
Mar 27, 2017 8.266 8.354 8.260 8.284 26,727 -0.06(-0.77%)
Mar 24, 2017 8.349 8.390 8.330 8.349 12,346 +0.01(+0.12%)
Mar 23, 2017 8.319 8.349 8.272 8.339 27,778 +0.07(+0.88%)
Mar 22, 2017 8.272 8.279 8.260 8.266 5,706 -0.01(-0.07%)
Mar 21, 2017 8.260 8.297 8.260 8.272 6,641 +0.01(+0.07%)
Mar 20, 2017 8.284 8.294 8.260 8.266 5,694 -0.01(-0.14%)
Mar 17, 2017 8.290 8.342 8.278 8.278 7,555 -0.07(-0.84%)
Mar 16, 2017 8.325 8.349 8.325 8.348 3,910 +0.03(+0.41%)
Mar 15, 2017 8.272 8.349 8.272 8.314 14,525 +0.01(+0.15%)
Mar 14, 2017 8.378 8.378 8.302 8.302 7,273 -0.14(-1.60%)
Mar 13, 2017 8.366 8.519 8.306 8.437 23,116 +0.12(+1.41%)
Mar 10, 2017 8.331 8.525 8.249 8.319 33,027 -0.05(-0.63%)
Mar 09, 2017 8.378 8.378 8.249 8.372 27,482 -0.01(-0.07%)
Mar 08, 2017 8.349 8.378 8.291 8.378 19,476 +0.05(+0.64%)
Mar 07, 2017 8.307 8.349 8.284 8.325 20,541 -0.01(-0.14%)
Mar 06, 2017 8.302 8.372 8.260 8.337 17,221 +0.06(+0.78%)
Mar 03, 2017 8.365 8.365 8.266 8.272 11,778 +0.00(+0.00%)
Mar 02, 2017 8.349 8.370 8.249 8.272 17,284 +0.02(+0.28%)
Mar 01, 2017 8.272 8.319 8.237 8.249 19,172 -0.06(-0.68%)
Feb 28, 2017 8.449 8.449 8.306 8.306 1,396 -0.01(-0.09%)
Feb 27, 2017 8.272 8.349 8.266 8.313 17,997 +0.05(+0.64%)
Feb 24, 2017 8.343 8.396 8.260 8.260 11,862 -0.09(-1.08%)
Feb 23, 2017 8.336 8.414 8.336 8.350 19,235 +0.03(+0.37%)
Feb 22, 2017 8.360 8.360 8.284 8.319 14,028 -0.05(-0.56%)
Feb 21, 2017 8.313 8.429 8.289 8.366 22,082 +0.06(+0.71%)
Feb 17, 2017 8.307 8.307 8.307 0 +0.05(+0.63%)
Feb 16, 2017 8.255 8.260 8.231 8.256 16,234 -0.01(-0.10%)
Feb 15, 2017 8.262 8.272 8.255 8.264 13,124 -0.01(-0.09%)
Feb 14, 2017 8.301 8.301 8.255 8.272 20,046 +0.02(+0.22%)
Feb 13, 2017 8.296 8.296 8.254 8.254 7,989 -0.00(-0.00%)
Feb 10, 2017 8.255 8.282 8.241 8.255 4,342 -0.02(-0.28%)
Feb 09, 2017 8.313 8.314 8.276 8.278 21,113 -0.04(-0.43%)
Feb 08, 2017 8.314 8.327 8.290 8.314 5,117 -0.01(-0.13%)
Feb 07, 2017 8.278 8.349 8.248 8.325 12,515 -0.02(-0.21%)
Feb 06, 2017 8.325 8.343 8.243 8.343 26,807 +0.09(+1.07%)
Feb 03, 2017 8.313 8.372 8.237 8.255 22,120 -0.09(-1.06%)
Feb 02, 2017 8.343 8.349 8.266 8.343 15,954 +0.08(+0.92%)
Feb 01, 2017 8.290 8.378 8.260 8.266 12,499 -0.08(-0.98%)
Jan 31, 2017 8.296 8.359 8.243 8.348 11,232 +0.06(+0.70%)
Jan 30, 2017 8.332 8.260 8.290 5,601 -0.02(-0.28%)
Jan 27, 2017 8.284 8.365 8.231 8.313 32,463 +0.05(+0.57%)
Jan 26, 2017 8.378 8.453 8.239 8.266 44,168 -0.04(-0.50%)
Jan 25, 2017 8.413 8.427 8.307 8.307 25,945 -0.13(-1.53%)
Jan 24, 2017 8.543 8.543 8.390 8.437 7,854 -0.04(-0.49%)
Jan 23, 2017 8.437 8.484 8.412 8.478 12,603 -0.01(-0.07%)
Jan 20, 2017 8.536 8.536 8.424 8.484 5,208 +0.09(+1.05%)
Jan 19, 2017 8.501 8.554 8.396 8.396 7,577 -0.07(-0.86%)
Jan 18, 2017 8.537 8.537 8.413 8.468 6,465 -0.05(-0.60%)
Jan 17, 2017 8.437 8.554 8.357 8.519 24,220 +0.11(+1.33%)
Jan 13, 2017 8.407 8.407 8.407 0 -0.01(-0.07%)
Jan 12, 2017 8.454 8.490 8.325 8.413 18,670 +0.02(+0.28%)
Jan 11, 2017 8.454 8.466 8.260 8.390 30,787 -0.08(-0.90%)
Jan 10, 2017 8.454 8.501 8.355 8.466 33,391 +0.13(+1.59%)
Jan 09, 2017 8.360 8.525 8.319 8.334 40,253 +0.03(+0.32%)
Jan 06, 2017 8.260 8.360 8.249 8.307 51,722 -0.02(-0.21%)
Jan 05, 2017 8.390 8.390 8.298 8.325 21,861 -0.08(-0.91%)
Jan 04, 2017 8.338 8.407 8.225 8.401 57,612 +0.06(+0.78%)
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.