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 28, 2021 10.77 10.84 10.62 10.83 6,227 -0.01(-0.07%)
May 27, 2021 10.79 10.85 10.71 10.84 6,602 +0.09(+0.81%)
May 26, 2021 10.78 10.84 10.75 10.75 22,661 +0.04(+0.37%)
May 25, 2021 10.63 10.88 10.63 10.71 16,665 +0.07(+0.67%)
May 24, 2021 10.71 10.73 10.59 10.64 5,058 -0.02(-0.22%)
May 21, 2021 10.60 10.73 10.59 10.66 19,007 +0.07(+0.67%)
May 20, 2021 10.67 10.73 10.59 10.59 19,229 -0.08(-0.75%)
May 19, 2021 10.73 10.73 10.64 10.67 8,004 -0.06(-0.59%)
May 18, 2021 10.69 10.93 10.69 10.73 46,316 -0.18(-1.67%)
May 17, 2021 10.67 10.95 10.66 10.92 44,886 +0.14(+1.33%)
May 14, 2021 11.07 11.07 10.75 10.77 28,346 -0.16(-1.45%)
May 13, 2021 10.94 10.94 10.74 10.93 102,739 +0.06(+0.58%)
May 12, 2021 10.69 10.93 10.54 10.87 19,547 +0.16(+1.48%)
May 11, 2021 10.46 10.89 10.46 10.71 24,363 +0.15(+1.43%)
May 10, 2021 10.56 10.91 10.56 10.56 106,523 -0.03(-0.30%)
May 07, 2021 10.47 10.70 10.47 10.59 24,442 +0.00(+0.00%)
May 06, 2021 10.52 10.70 10.45 10.59 18,684 +0.00(+0.01%)
May 05, 2021 10.69 10.94 10.57 10.59 11,221 -0.00(-0.01%)
May 04, 2021 10.59 10.94 10.46 10.59 33,890 +0.03(+0.30%)
May 03, 2021 10.92 10.92 10.56 10.56 15,920 -0.13(-1.26%)
Apr 30, 2021 10.69 10.69 10.55 10.69 16,134 -0.12(-1.15%)
Apr 29, 2021 10.82 10.82 10.46 10.82 23,890 +0.06(+0.59%)
Apr 28, 2021 10.40 10.94 10.38 10.76 34,660 +0.40(+3.82%)
Apr 27, 2021 10.30 10.36 10.16 10.36 9,703 +0.10(+0.99%)
Apr 26, 2021 10.20 10.35 10.20 10.26 4,728 -0.02(-0.15%)
Apr 23, 2021 10.20 10.34 10.05 10.27 19,057 +0.11(+1.10%)
Apr 22, 2021 10.25 10.30 10.01 10.16 10,835 -0.12(-1.17%)
Apr 21, 2021 10.18 10.28 10.09 10.28 9,373 +0.09(+0.88%)
Apr 20, 2021 10.20 10.40 9.976 10.19 22,075 -0.05(-0.50%)
Apr 19, 2021 10.02 10.27 10.02 10.24 11,013 -0.02(-0.23%)
Apr 16, 2021 10.25 10.37 10.07 10.27 12,150 +0.06(+0.61%)
Apr 15, 2021 10.32 10.38 9.976 10.20 20,281 -0.12(-1.14%)
Apr 14, 2021 10.32 10.38 10.24 10.32 7,743 -0.06(-0.60%)
Apr 13, 2021 10.26 10.39 10.24 10.38 17,031 +0.11(+1.03%)
Apr 12, 2021 10.17 10.40 10.09 10.28 9,593 +0.27(+2.74%)
Apr 09, 2021 10.000 10.32 9.797 10.00 22,638 +0.04(+0.35%)
Apr 08, 2021 10.07 10.22 9.804 9.969 42,749 -0.13(-1.32%)
Apr 07, 2021 10.10 10.39 9.992 10.10 11,222 -0.06(-0.61%)
Apr 06, 2021 10.14 10.51 10.14 10.16 13,996 -0.01(-0.07%)
Apr 05, 2021 9.984 10.41 9.984 10.17 14,475 +0.16(+1.64%)
Apr 01, 2021 10.03 10.16 9.984 10.01 5,499 -0.10(-0.97%)
Mar 31, 2021 9.945 10.16 9.929 10.11 15,080 +0.08(+0.76%)
Mar 30, 2021 9.789 10.03 9.789 10.03 24,449 +0.20(+1.98%)
Mar 29, 2021 9.804 9.883 9.804 9.835 12,278 -0.07(-0.72%)
Mar 26, 2021 9.898 10.04 9.773 9.906 21,103 -0.09(-0.94%)
Mar 25, 2021 9.929 10.05 9.929 10.000 6,778 +0.03(+0.31%)
Mar 24, 2021 9.961 9.969 9.781 9.969 44,595 +0.05(+0.55%)
Mar 23, 2021 9.640 9.961 9.640 9.914 14,449 +0.25(+2.59%)
Mar 22, 2021 9.726 9.961 9.617 9.664 5,969 -0.03(-0.32%)
Mar 19, 2021 9.593 9.789 9.593 9.695 30,568 -0.07(-0.72%)
Mar 18, 2021 9.812 9.914 9.664 9.765 19,050 +0.04(+0.40%)
Mar 17, 2021 9.789 9.890 9.726 9.726 9,471 -0.10(-1.03%)
Mar 16, 2021 9.671 9.867 9.640 9.828 13,478 +0.19(+1.95%)
Mar 15, 2021 9.773 9.773 9.640 9.640 17,404 -0.08(-0.80%)
Mar 12, 2021 9.625 9.773 9.625 9.718 10,360 +0.04(+0.40%)
Mar 11, 2021 9.687 9.735 9.554 9.679 6,228 +0.02(+0.16%)
Mar 10, 2021 9.742 9.773 9.546 9.664 19,783 +0.05(+0.49%)
Mar 09, 2021 9.609 9.843 9.460 9.617 23,596 +0.07(+0.74%)
Mar 08, 2021 9.656 9.734 9.468 9.546 11,467 -0.18(-1.85%)
Mar 05, 2021 9.539 9.733 9.494 9.726 20,975 +0.16(+1.63%)
Mar 04, 2021 9.546 9.820 9.492 9.570 14,805 +0.02(+0.25%)
Mar 03, 2021 9.601 9.695 9.546 9.546 6,214 +0.00(+0.00%)
Mar 02, 2021 9.460 9.773 9.460 9.546 14,757 +0.07(+0.73%)
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.