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

Barings Participation Investors (NY: MPV )

15.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2018 9.779 9.779 9.660 9.660 35,381 -0.11(-1.08%)
May 30, 2018 9.825 9.829 9.759 9.765 21,808 -0.06(-0.61%)
May 29, 2018 9.858 9.878 9.825 9.825 12,924 +0.00(+0.00%)
May 25, 2018 9.825 9.825 9.825 0 -0.08(-0.80%)
May 24, 2018 10.03 10.03 9.904 9.904 15,670 -0.09(-0.93%)
May 23, 2018 9.990 10.02 9.957 9.997 15,626 +0.05(+0.47%)
May 22, 2018 10.20 10.24 9.951 9.951 22,774 -0.31(-2.98%)
May 21, 2018 10.18 10.35 10.17 10.26 51,598 +0.13(+1.32%)
May 18, 2018 10.14 10.22 10.06 10.12 46,412 +0.07(+0.72%)
May 17, 2018 10.02 10.08 10.02 10.05 33,593 +0.10(+0.98%)
May 16, 2018 9.858 10.07 9.858 9.953 29,769 +0.13(+1.34%)
May 15, 2018 9.822 9.851 9.792 9.821 6,186 -0.01(-0.08%)
May 14, 2018 9.858 9.858 9.825 9.829 9,611 -0.01(-0.06%)
May 11, 2018 9.848 9.848 9.835 9.835 8,009 -0.02(-0.16%)
May 10, 2018 9.825 9.904 9.812 9.851 16,083 -0.09(-0.93%)
May 09, 2018 9.660 9.944 9.653 9.944 14,319 +0.34(+3.51%)
May 08, 2018 9.626 9.683 9.540 9.607 17,814 -0.08(-0.82%)
May 07, 2018 9.693 9.693 9.686 9.686 2,294 +0.03(+0.28%)
May 04, 2018 9.726 9.726 9.587 9.660 15,113 -0.07(-0.75%)
May 03, 2018 9.778 9.792 9.587 9.732 16,155 +0.02(+0.20%)
May 02, 2018 9.706 9.732 9.674 9.713 13,534 +0.01(+0.07%)
May 01, 2018 9.618 9.706 9.583 9.706 12,150 +0.09(+0.95%)
Apr 30, 2018 9.687 9.722 9.524 9.615 11,496 +0.10(+1.09%)
Apr 27, 2018 9.563 9.564 9.498 9.512 17,383 -0.06(-0.60%)
Apr 26, 2018 9.765 9.778 9.570 9.570 18,398 -0.16(-1.60%)
Apr 25, 2018 9.830 9.830 9.719 9.726 15,993 -0.05(-0.53%)
Apr 24, 2018 9.869 9.908 9.765 9.778 13,957 -0.11(-1.12%)
Apr 23, 2018 9.973 9.973 9.843 9.888 18,096 -0.06(-0.65%)
Apr 20, 2018 9.810 10.00 9.755 9.953 56,762 +0.16(+1.66%)
Apr 19, 2018 9.804 9.836 9.726 9.791 31,019 +0.01(+0.13%)
Apr 18, 2018 9.531 9.966 9.531 9.778 34,788 +0.19(+1.97%)
Apr 17, 2018 9.570 9.589 9.530 9.589 25,379 +0.02(+0.20%)
Apr 16, 2018 9.518 9.574 9.518 9.570 22,230 -0.04(-0.41%)
Apr 13, 2018 9.563 9.609 9.485 9.609 54,132 +0.05(+0.48%)
Apr 12, 2018 9.472 9.572 9.472 9.563 13,103 +0.05(+0.55%)
Apr 11, 2018 9.382 9.511 9.356 9.511 26,240 +0.13(+1.39%)
Apr 10, 2018 9.472 9.472 9.356 9.382 30,439 -0.09(-0.96%)
Apr 09, 2018 9.524 9.544 9.421 9.472 45,007 -0.09(-0.92%)
Apr 06, 2018 9.583 9.593 9.524 9.560 17,317 -0.02(-0.24%)
Apr 05, 2018 9.628 9.628 9.537 9.583 19,355 -0.01(-0.09%)
Apr 04, 2018 9.602 9.609 9.524 9.591 32,852 -0.01(-0.11%)
Apr 03, 2018 9.540 9.609 9.531 9.602 11,410 +0.06(+0.68%)
Apr 02, 2018 9.524 9.550 9.524 9.537 11,704 -0.01(-0.14%)
Mar 29, 2018 9.550 9.550 9.550 0 +0.07(+0.75%)
Mar 28, 2018 9.453 9.589 9.453 9.479 24,216 +0.00(+0.00%)
Mar 27, 2018 9.472 9.557 9.472 9.479 15,813 -0.03(-0.34%)
Mar 26, 2018 9.518 9.589 9.408 9.511 17,694 -0.08(-0.81%)
Mar 23, 2018 9.524 9.595 9.472 9.589 8,371 +0.11(+1.16%)
Mar 22, 2018 9.459 9.550 9.459 9.479 12,218 +0.01(+0.07%)
Mar 21, 2018 9.563 9.563 9.427 9.472 14,971 -0.03(-0.27%)
Mar 20, 2018 9.602 9.602 9.498 9.498 2,847 -0.10(-1.08%)
Mar 19, 2018 9.388 9.602 9.362 9.602 19,889 +0.22(+2.35%)
Mar 16, 2018 9.535 9.535 9.330 9.382 7,155 -0.17(-1.77%)
Mar 15, 2018 9.589 9.609 9.531 9.550 7,338 +0.04(+0.40%)
Mar 14, 2018 9.456 9.596 9.456 9.512 4,802 -0.10(-1.07%)
Mar 13, 2018 9.557 9.615 9.550 9.615 3,840 +0.03(+0.27%)
Mar 12, 2018 9.577 9.609 9.576 9.589 19,886 -0.02(-0.20%)
Mar 09, 2018 9.596 9.648 9.453 9.609 61,760 +0.12(+1.23%)
Mar 08, 2018 9.479 9.515 9.421 9.492 18,496 +0.05(+0.48%)
Mar 07, 2018 9.446 9.446 22,717 +0.15(+1.61%)
Mar 06, 2018 9.421 9.446 9.297 9.297 34,307 -0.12(-1.31%)
Mar 05, 2018 9.518 9.528 9.421 9.421 29,384 -0.12(-1.29%)
Mar 02, 2018 9.395 9.589 9.395 9.544 27,256 +0.16(+1.66%)
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.