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 (%)
Jun 30, 2017 8.430 8.430 8.358 8.358 10,341 -0.04(-0.43%)
Jun 29, 2017 8.472 8.490 8.394 8.394 33,695 -0.08(-0.97%)
Jun 28, 2017 8.520 8.538 8.466 8.477 23,436 -0.05(-0.58%)
Jun 27, 2017 8.393 8.526 8.393 8.526 15,211 +0.12(+1.43%)
Jun 26, 2017 8.448 8.490 8.400 8.406 22,174 -0.10(-1.13%)
Jun 23, 2017 8.478 8.508 8.478 8.502 19,781 +0.00(+0.00%)
Jun 22, 2017 8.502 8.502 8.436 8.502 15,940 +0.01(+0.17%)
Jun 21, 2017 8.448 8.508 8.448 8.488 3,763 +0.05(+0.54%)
Jun 20, 2017 8.490 8.490 8.442 8.442 10,890 -0.05(-0.56%)
Jun 19, 2017 8.436 8.490 8.418 8.490 23,726 +0.07(+0.78%)
Jun 16, 2017 8.428 8.460 8.376 8.424 18,856 -0.00(-0.06%)
Jun 15, 2017 8.423 8.429 8.365 8.429 10,870 +0.09(+1.14%)
Jun 14, 2017 8.352 8.400 8.334 8.334 12,359 -0.02(-0.22%)
Jun 13, 2017 8.340 8.358 8.286 8.352 13,510 -0.01(-0.07%)
Jun 12, 2017 8.328 8.382 8.328 8.358 19,308 +0.02(+0.22%)
Jun 09, 2017 8.419 8.451 8.304 8.340 43,569 -0.09(-1.09%)
Jun 08, 2017 8.448 8.490 8.418 8.432 30,885 -0.02(-0.26%)
Jun 07, 2017 8.472 8.493 8.454 8.454 8,935 +0.01(+0.07%)
Jun 06, 2017 8.469 8.496 8.425 8.448 16,855 -0.04(-0.49%)
Jun 05, 2017 8.436 8.490 8.418 8.490 19,268 +0.08(+0.93%)
Jun 02, 2017 8.478 8.544 8.400 8.412 28,079 -0.06(-0.71%)
Jun 01, 2017 8.526 8.625 8.466 8.472 27,496 -0.05(-0.57%)
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%)
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.