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 (%)
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%)
May 01, 2017 8.544 8.748 8.544 8.736 32,519 +0.19(+2.17%)
Apr 28, 2017 8.616 8.616 8.547 8.550 11,936 -0.08(-0.97%)
Apr 27, 2017 8.598 8.647 8.568 8.634 11,895 +0.00(+0.00%)
Apr 26, 2017 8.598 8.638 8.574 8.634 19,211 +0.16(+1.94%)
Apr 25, 2017 8.390 8.510 8.384 8.470 11,960 -0.04(-0.51%)
Apr 24, 2017 8.407 8.513 8.378 8.513 21,385 +0.08(+0.95%)
Apr 21, 2017 8.366 8.435 8.366 8.433 6,371 +0.05(+0.59%)
Apr 20, 2017 8.373 8.451 8.360 8.384 28,632 +0.03(+0.35%)
Apr 19, 2017 8.372 8.401 8.337 8.354 11,642 -0.01(-0.07%)
Apr 18, 2017 8.354 8.390 8.325 8.360 17,998 +0.01(+0.14%)
Apr 17, 2017 8.360 8.378 8.349 8.349 12,635 -0.05(-0.56%)
Apr 13, 2017 8.349 8.396 8.349 8.396 21,174 +0.05(+0.56%)
Apr 12, 2017 8.331 8.387 8.331 8.349 19,422 -0.02(-0.28%)
Apr 11, 2017 8.425 8.425 8.340 8.372 4,946 -0.02(-0.21%)
Apr 10, 2017 8.319 8.390 8.302 8.390 12,533 +0.04(+0.53%)
Apr 07, 2017 8.307 8.366 8.307 8.346 12,311 +0.01(+0.08%)
Apr 06, 2017 8.290 8.407 8.274 8.339 11,128 +0.04(+0.52%)
Apr 05, 2017 8.249 8.313 8.249 8.296 21,694 +0.05(+0.64%)
Apr 04, 2017 8.237 8.283 8.230 8.243 11,183 -0.01(-0.07%)
Apr 03, 2017 8.278 8.284 8.231 8.249 21,871 -0.04(-0.50%)
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%)
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.