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 (%)
Sep 28, 2018 9.770 9.816 9.770 9.816 13,508 +0.03(+0.29%)
Sep 27, 2018 9.744 9.797 9.744 9.788 16,347 -0.00(-0.01%)
Sep 26, 2018 9.830 9.830 9.728 9.790 32,611 -0.06(-0.61%)
Sep 25, 2018 9.737 9.849 9.737 9.849 16,543 +0.13(+1.29%)
Sep 24, 2018 9.764 9.787 9.718 9.724 8,269 +0.01(+0.07%)
Sep 21, 2018 9.836 9.836 9.718 9.718 3,339 -0.09(-0.87%)
Sep 20, 2018 9.803 9.803 9.754 9.803 12,936 +0.02(+0.20%)
Sep 19, 2018 9.691 9.784 9.691 9.784 16,077 +0.07(+0.74%)
Sep 18, 2018 9.691 9.712 9.647 9.712 10,584 +0.02(+0.24%)
Sep 17, 2018 9.654 9.691 9.642 9.688 14,530 +0.00(+0.03%)
Sep 14, 2018 9.645 9.691 9.639 9.685 11,687 +0.05(+0.48%)
Sep 13, 2018 9.645 9.672 9.586 9.639 29,722 -0.03(-0.29%)
Sep 12, 2018 9.655 9.667 9.572 9.667 7,715 +0.10(+1.02%)
Sep 11, 2018 9.563 9.585 9.553 9.570 29,241 +0.00(+0.04%)
Sep 10, 2018 9.513 9.578 9.500 9.566 14,717 +0.05(+0.55%)
Sep 07, 2018 9.513 9.540 9.513 9.513 11,383 -0.03(-0.35%)
Sep 06, 2018 9.540 9.566 9.523 9.546 13,225 +0.00(+0.03%)
Sep 05, 2018 9.500 9.599 9.500 9.543 13,285 +0.05(+0.52%)
Sep 04, 2018 9.554 9.585 9.494 9.494 21,095 -0.07(-0.69%)
Aug 31, 2018 9.560 9.560 9.560 0 +0.06(+0.62%)
Aug 30, 2018 9.602 9.619 9.500 9.500 80,851 -0.09(-0.90%)
Aug 29, 2018 9.574 9.612 9.574 9.587 13,185 +0.03(+0.36%)
Aug 28, 2018 9.579 9.599 9.520 9.553 23,012 -0.02(-0.21%)
Aug 27, 2018 9.698 9.709 9.560 9.573 33,030 -0.16(-1.62%)
Aug 24, 2018 9.685 9.731 9.658 9.731 8,196 +0.00(+0.00%)
Aug 23, 2018 9.632 9.849 9.612 9.731 11,336 +0.07(+0.75%)
Aug 22, 2018 9.652 9.671 9.639 9.658 14,099 -0.04(-0.41%)
Aug 21, 2018 9.606 9.698 9.606 9.698 17,734 +0.10(+1.03%)
Aug 20, 2018 9.784 9.845 9.599 9.599 44,022 -0.12(-1.22%)
Aug 17, 2018 9.652 9.724 9.625 9.718 29,901 +0.16(+1.65%)
Aug 16, 2018 9.698 9.797 9.560 9.560 65,395 -0.17(-1.77%)
Aug 15, 2018 9.619 9.882 9.553 9.732 33,483 +0.14(+1.45%)
Aug 14, 2018 9.546 9.599 9.534 9.592 16,887 +0.09(+0.97%)
Aug 13, 2018 9.553 9.579 9.500 9.500 18,514 -0.21(-2.17%)
Aug 10, 2018 9.718 9.731 9.619 9.711 12,749 +0.05(+0.51%)
Aug 09, 2018 9.685 9.685 9.619 9.662 23,789 -0.02(-0.23%)
Aug 08, 2018 9.672 9.685 9.672 9.684 5,215 -0.02(-0.20%)
Aug 07, 2018 9.718 9.737 9.619 9.703 15,274 -0.05(-0.47%)
Aug 06, 2018 9.622 9.783 9.622 9.749 10,574 +0.10(+1.08%)
Aug 03, 2018 9.494 9.645 9.467 9.645 12,446 +0.21(+2.23%)
Aug 02, 2018 9.493 9.493 9.394 9.434 19,371 -0.04(-0.41%)
Aug 01, 2018 9.512 9.584 9.473 9.473 5,420 +0.01(+0.12%)
Jul 31, 2018 9.467 9.524 9.441 9.462 26,826 -0.03(-0.30%)
Jul 30, 2018 9.441 9.505 9.441 9.490 12,207 +0.05(+0.53%)
Jul 27, 2018 9.396 9.441 9.383 9.441 9,588 +0.00(+0.00%)
Jul 26, 2018 9.415 9.493 9.376 9.441 14,722 +0.01(+0.14%)
Jul 25, 2018 9.499 9.505 9.396 9.428 14,232 -0.04(-0.38%)
Jul 24, 2018 9.394 9.506 9.394 9.464 15,184 -0.04(-0.44%)
Jul 23, 2018 9.512 9.512 9.412 9.505 20,487 +0.06(+0.62%)
Jul 20, 2018 9.460 9.460 9.441 9.447 8,043 +0.00(+0.00%)
Jul 19, 2018 9.467 9.493 9.402 9.447 17,850 -0.02(-0.17%)
Jul 18, 2018 9.363 9.555 9.360 9.464 11,665 +0.09(+0.93%)
Jul 17, 2018 9.409 9.409 9.286 9.376 15,718 -0.03(-0.28%)
Jul 16, 2018 9.383 9.447 9.383 9.402 15,698 +0.02(+0.21%)
Jul 13, 2018 9.460 9.534 9.383 9.383 20,495 -0.12(-1.23%)
Jul 12, 2018 9.590 9.590 9.441 9.499 20,826 -0.08(-0.88%)
Jul 11, 2018 9.661 9.693 9.570 9.583 11,833 -0.03(-0.34%)
Jul 10, 2018 9.693 9.719 9.557 9.615 17,345 -0.01(-0.10%)
Jul 09, 2018 9.647 9.652 9.625 12,394 -0.03(-0.27%)
Jul 06, 2018 9.602 9.680 9.557 9.652 18,871 +0.09(+0.92%)
Jul 05, 2018 9.662 9.743 9.557 9.564 19,119 +0.01(+0.14%)
Jul 03, 2018 9.551 9.551 9.551 0 -0.01(-0.14%)
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.