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 (%)
May 31, 2017 8.556 8.590 8.520 8.521 10,354 -0.06(-0.69%)
May 30, 2017 8.586 8.675 8.550 8.580 19,569 -0.01(-0.14%)
May 26, 2017 8.610 8.693 8.574 8.592 38,150 +0.02(+0.21%)
May 25, 2017 8.682 8.746 8.574 8.574 13,131 -0.09(-1.07%)
May 24, 2017 8.592 8.681 8.550 8.667 19,559 +0.06(+0.73%)
May 23, 2017 8.544 8.607 8.526 8.604 8,738 +0.03(+0.35%)
May 22, 2017 8.897 8.897 8.521 8.574 36,644 -0.37(-4.15%)
May 19, 2017 8.550 8.962 8.550 8.945 5,537 +0.35(+4.11%)
May 18, 2017 8.778 8.778 8.538 8.592 20,570 -0.19(-2.18%)
May 17, 2017 8.778 8.929 8.778 8.784 5,728 -0.07(-0.74%)
May 16, 2017 8.766 8.856 8.712 8.850 11,314 +0.16(+1.86%)
May 15, 2017 8.856 8.856 8.676 8.688 23,768 -0.12(-1.36%)
May 12, 2017 8.987 8.987 8.688 8.808 44,357 -0.01(-0.07%)
May 11, 2017 8.628 8.814 8.478 8.814 23,039 +0.19(+2.22%)
May 10, 2017 8.472 8.628 8.466 8.622 21,735 -0.04(-0.42%)
May 09, 2017 8.454 8.682 8.454 8.658 27,193 +0.16(+1.90%)
May 08, 2017 8.430 8.502 8.430 8.496 4,222 +0.06(+0.71%)
May 05, 2017 8.472 8.535 8.436 8.436 20,253 -0.11(-1.26%)
May 04, 2017 8.508 8.567 8.460 8.544 12,233 +0.02(+0.21%)
May 03, 2017 8.520 8.649 8.508 8.526 13,752 -0.07(-0.80%)
May 02, 2017 8.544 8.688 8.510 8.595 28,553 -0.14(-1.61%)
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.