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, 2018 9.541 9.541 9.425 9.425 36,263 -0.10(-1.08%)
May 30, 2018 9.586 9.590 9.522 9.528 22,352 -0.06(-0.61%)
May 29, 2018 9.618 9.638 9.586 9.586 13,246 +0.00(+0.00%)
May 25, 2018 9.586 9.586 9.586 0 -0.08(-0.80%)
May 24, 2018 9.786 9.786 9.664 9.664 16,061 -0.09(-0.93%)
May 23, 2018 9.748 9.780 9.715 9.754 16,016 +0.05(+0.47%)
May 22, 2018 9.954 9.993 9.709 9.709 23,342 -0.30(-2.98%)
May 21, 2018 9.935 10.10 9.927 10.01 52,883 +0.13(+1.32%)
May 18, 2018 9.896 9.973 9.813 9.877 47,568 +0.07(+0.72%)
May 17, 2018 9.780 9.838 9.773 9.806 34,430 +0.09(+0.98%)
May 16, 2018 9.618 9.825 9.618 9.711 30,511 +0.13(+1.34%)
May 15, 2018 9.583 9.612 9.554 9.582 6,340 -0.01(-0.08%)
May 14, 2018 9.618 9.618 9.586 9.590 9,850 -0.01(-0.06%)
May 11, 2018 9.609 9.609 9.596 9.596 8,208 -0.02(-0.16%)
May 10, 2018 9.586 9.664 9.573 9.612 16,484 -0.09(-0.93%)
May 09, 2018 9.425 9.702 9.418 9.702 14,676 +0.33(+3.51%)
May 08, 2018 9.392 9.447 9.309 9.373 18,257 -0.08(-0.82%)
May 07, 2018 9.457 9.457 9.451 9.451 2,351 +0.03(+0.28%)
May 04, 2018 9.489 9.489 9.354 9.425 15,489 -0.07(-0.75%)
May 03, 2018 9.540 9.554 9.354 9.496 16,557 +0.02(+0.20%)
May 02, 2018 9.470 9.496 9.439 9.477 13,871 +0.01(+0.07%)
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.