Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Participation Investors (NY: MPV )

15.71 +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2020 8.832 8.869 8.718 8.726 19,076 -0.09(-1.00%)
Jul 30, 2020 8.683 8.868 8.683 8.814 37,383 +0.12(+1.38%)
Jul 29, 2020 8.794 8.831 8.616 8.694 20,438 +0.05(+0.56%)
Jul 28, 2020 8.690 8.883 8.631 8.646 11,313 -0.12(-1.35%)
Jul 27, 2020 8.831 8.957 8.616 8.765 16,784 -0.02(-0.26%)
Jul 24, 2020 8.891 8.957 8.772 8.787 32,070 -0.15(-1.66%)
Jul 23, 2020 8.868 9.017 8.772 8.935 47,103 +0.04(+0.41%)
Jul 22, 2020 8.913 9.228 8.846 8.899 9,742 -0.01(-0.07%)
Jul 21, 2020 9.084 9.239 8.868 8.906 19,115 -0.33(-3.54%)
Jul 20, 2020 9.262 9.277 8.831 9.232 7,664 -0.01(-0.16%)
Jul 17, 2020 8.980 9.254 8.926 9.247 10,914 +0.35(+3.92%)
Jul 16, 2020 8.831 8.906 8.772 8.898 22,505 +0.12(+1.35%)
Jul 15, 2020 9.106 9.113 8.431 8.779 27,520 -0.26(-2.83%)
Jul 14, 2020 9.017 9.069 9.017 9.035 11,352 -0.00(-0.04%)
Jul 13, 2020 8.935 9.047 8.883 9.039 11,622 +0.09(+0.99%)
Jul 10, 2020 9.061 9.202 8.896 8.950 13,205 -0.10(-1.15%)
Jul 09, 2020 9.195 9.277 9.054 9.054 10,766 -0.09(-0.97%)
Jul 08, 2020 9.106 9.277 9.106 9.143 3,526 -0.13(-1.36%)
Jul 07, 2020 9.236 9.277 9.180 9.269 5,590 +0.16(+1.79%)
Jul 06, 2020 9.202 9.202 9.106 9.106 1,556 +0.00(+0.00%)
Jul 02, 2020 9.247 9.262 9.091 9.106 11,049 -0.10(-1.13%)
Jul 01, 2020 8.542 9.262 8.542 9.210 26,667 -0.25(-2.67%)
Jun 30, 2020 9.418 9.536 9.388 9.462 13,967 +0.04(+0.40%)
Jun 29, 2020 9.566 9.603 9.136 9.425 12,772 -0.13(-1.40%)
Jun 26, 2020 9.492 9.588 9.145 9.559 11,049 +0.06(+0.62%)
Jun 25, 2020 9.573 9.625 9.262 9.499 6,075 -0.09(-0.92%)
Jun 24, 2020 9.455 9.587 9.366 9.587 9,451 +0.02(+0.18%)
Jun 23, 2020 9.625 9.640 9.377 9.570 11,247 -0.02(-0.19%)
Jun 22, 2020 9.629 9.648 9.425 9.588 23,781 -0.05(-0.54%)
Jun 19, 2020 8.987 9.648 8.987 9.640 14,552 +0.18(+1.88%)
Jun 18, 2020 9.366 9.462 9.017 9.462 14,365 +0.07(+0.71%)
Jun 17, 2020 9.158 9.410 9.070 9.395 17,118 +0.09(+0.94%)
Jun 16, 2020 9.202 9.499 9.054 9.308 8,697 +0.26(+2.89%)
Jun 15, 2020 8.933 9.195 8.933 9.046 3,725 +0.14(+1.58%)
Jun 12, 2020 8.980 9.027 8.713 8.905 6,602 +0.19(+2.21%)
Jun 11, 2020 9.239 9.477 8.624 8.713 35,146 -0.74(-7.85%)
Jun 10, 2020 9.373 9.826 9.039 9.455 18,263 -0.07(-0.74%)
Jun 09, 2020 9.336 9.803 9.173 9.525 11,666 +0.06(+0.67%)
Jun 08, 2020 9.388 9.462 9.329 9.462 11,423 +0.13(+1.43%)
Jun 05, 2020 9.202 9.370 9.150 9.329 24,254 +0.26(+2.86%)
Jun 04, 2020 9.395 9.421 9.039 9.069 20,823 -0.33(-3.48%)
Jun 03, 2020 9.173 9.395 9.154 9.395 28,228 +0.24(+2.68%)
Jun 02, 2020 9.239 9.441 9.143 9.150 15,572 -0.01(-0.08%)
Jun 01, 2020 9.202 9.239 9.136 9.158 8,885 -0.04(-0.41%)
May 29, 2020 9.380 9.380 9.091 9.196 17,517 -0.13(-1.34%)
May 28, 2020 9.455 9.455 9.039 9.321 19,353 -0.13(-1.34%)
May 27, 2020 9.351 9.462 8.980 9.447 8,304 +0.21(+2.25%)
May 26, 2020 9.173 9.249 8.928 9.239 7,272 +0.31(+3.49%)
May 22, 2020 9.098 9.173 8.928 8.928 20,616 -0.33(-3.53%)
May 21, 2020 9.009 9.277 8.698 9.254 17,141 +0.23(+2.55%)
May 20, 2020 8.824 9.462 8.649 9.024 33,805 +0.50(+5.88%)
May 19, 2020 8.765 8.861 8.282 8.523 26,231 -0.10(-1.16%)
May 18, 2020 8.356 8.906 8.356 8.624 69,067 +0.13(+1.57%)
May 15, 2020 8.156 8.549 7.980 8.490 55,516 +0.39(+4.76%)
May 14, 2020 8.178 8.208 7.941 8.104 33,781 +0.16(+1.96%)
May 13, 2020 8.230 8.720 7.948 7.948 45,273 -0.17(-2.10%)
May 12, 2020 7.985 8.178 7.985 8.119 37,986 +0.18(+2.24%)
May 11, 2020 8.052 8.341 7.941 7.941 46,729 -0.26(-3.20%)
May 08, 2020 8.275 8.366 8.015 8.203 18,864 +0.00(+0.03%)
May 07, 2020 8.245 8.408 7.941 8.200 15,698 +0.04(+0.45%)
May 06, 2020 8.193 8.271 8.015 8.163 41,153 -0.12(-1.43%)
May 05, 2020 8.831 9.051 8.171 8.282 28,418 -0.31(-3.64%)
May 04, 2020 8.534 8.861 8.532 8.595 12,822 +0.09(+1.06%)
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.