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, 2017 8.754 8.789 8.717 8.718 10,120 -0.06(-0.69%)
May 30, 2017 8.785 8.876 8.748 8.779 19,126 -0.01(-0.14%)
May 26, 2017 8.809 8.894 8.773 8.791 37,286 +0.02(+0.21%)
May 25, 2017 8.883 8.949 8.773 8.773 12,834 -0.10(-1.07%)
May 24, 2017 8.791 8.882 8.748 8.868 19,116 +0.06(+0.73%)
May 23, 2017 8.742 8.806 8.724 8.803 8,541 +0.03(+0.35%)
May 22, 2017 9.104 9.104 8.718 8.773 35,815 -0.38(-4.15%)
May 19, 2017 8.748 9.169 8.748 9.152 5,412 +0.36(+4.11%)
May 18, 2017 8.981 8.981 8.736 8.791 20,104 -0.20(-2.18%)
May 17, 2017 8.981 9.136 8.981 8.987 5,598 -0.07(-0.74%)
May 16, 2017 8.969 9.061 8.914 9.055 11,058 +0.17(+1.86%)
May 15, 2017 9.061 9.061 8.877 8.889 23,230 -0.12(-1.36%)
May 12, 2017 9.196 9.196 8.889 9.012 43,352 -0.01(-0.07%)
May 11, 2017 8.828 9.018 8.675 9.018 22,517 +0.20(+2.22%)
May 10, 2017 8.668 8.828 8.662 8.822 21,243 -0.04(-0.42%)
May 09, 2017 8.650 8.883 8.650 8.858 26,577 +0.17(+1.90%)
May 08, 2017 8.625 8.699 8.625 8.693 4,126 +0.06(+0.71%)
May 05, 2017 8.668 8.733 8.632 8.632 19,794 -0.11(-1.26%)
May 04, 2017 8.705 8.766 8.656 8.742 11,956 +0.02(+0.21%)
May 03, 2017 8.717 8.849 8.705 8.724 13,441 -0.07(-0.80%)
May 02, 2017 8.742 8.889 8.708 8.794 27,906 -0.14(-1.61%)
May 01, 2017 8.742 8.950 8.742 8.938 31,782 +0.19(+2.17%)
Apr 28, 2017 8.816 8.816 8.745 8.748 11,666 -0.09(-0.97%)
Apr 27, 2017 8.797 8.847 8.766 8.834 11,625 +0.00(+0.00%)
Apr 26, 2017 8.797 8.838 8.773 8.834 18,776 +0.17(+1.94%)
Apr 25, 2017 8.584 8.707 8.578 8.666 11,689 -0.04(-0.51%)
Apr 24, 2017 8.602 8.710 8.572 8.710 20,901 +0.08(+0.95%)
Apr 21, 2017 8.560 8.631 8.560 8.629 6,227 +0.05(+0.59%)
Apr 20, 2017 8.567 8.647 8.554 8.578 27,984 +0.03(+0.35%)
Apr 19, 2017 8.566 8.596 8.530 8.548 11,378 -0.01(-0.07%)
Apr 18, 2017 8.548 8.584 8.518 8.554 17,591 +0.01(+0.14%)
Apr 17, 2017 8.554 8.572 8.542 8.542 12,349 -0.05(-0.56%)
Apr 13, 2017 8.542 8.590 8.542 8.590 20,694 +0.05(+0.56%)
Apr 12, 2017 8.524 8.582 8.524 8.542 18,982 -0.02(-0.28%)
Apr 11, 2017 8.620 8.620 8.534 8.566 4,834 -0.02(-0.21%)
Apr 10, 2017 8.512 8.584 8.494 8.584 12,250 +0.05(+0.53%)
Apr 07, 2017 8.499 8.560 8.499 8.539 12,032 +0.01(+0.08%)
Apr 06, 2017 8.482 8.602 8.466 8.532 10,876 +0.04(+0.52%)
Apr 05, 2017 8.440 8.506 8.440 8.488 21,203 +0.05(+0.64%)
Apr 04, 2017 8.428 8.475 8.421 8.434 10,930 -0.01(-0.07%)
Apr 03, 2017 8.470 8.476 8.422 8.440 21,376 -0.04(-0.50%)
Mar 31, 2017 8.488 8.494 8.430 8.482 23,901 +0.00(+0.00%)
Mar 30, 2017 8.452 8.489 8.434 8.482 14,125 +0.01(+0.08%)
Mar 29, 2017 8.470 8.499 8.463 8.475 22,082 +0.01(+0.13%)
Mar 28, 2017 8.476 8.505 8.446 8.464 43,015 -0.01(-0.14%)
Mar 27, 2017 8.458 8.548 8.452 8.476 26,122 -0.07(-0.77%)
Mar 24, 2017 8.542 8.584 8.523 8.542 12,067 +0.01(+0.12%)
Mar 23, 2017 8.512 8.542 8.464 8.532 27,149 +0.07(+0.88%)
Mar 22, 2017 8.464 8.470 8.452 8.458 5,577 -0.01(-0.07%)
Mar 21, 2017 8.452 8.490 8.452 8.464 6,491 +0.01(+0.07%)
Mar 20, 2017 8.476 8.486 8.452 8.458 5,565 -0.01(-0.14%)
Mar 17, 2017 8.482 8.535 8.470 8.470 7,384 -0.07(-0.84%)
Mar 16, 2017 8.518 8.542 8.518 8.542 3,821 +0.04(+0.41%)
Mar 15, 2017 8.464 8.542 8.464 8.507 14,196 +0.01(+0.15%)
Mar 14, 2017 8.572 8.572 8.494 8.494 7,108 -0.14(-1.60%)
Mar 13, 2017 8.560 8.716 8.499 8.632 22,593 +0.12(+1.41%)
Mar 10, 2017 8.524 8.722 8.440 8.512 32,279 -0.05(-0.63%)
Mar 09, 2017 8.572 8.572 8.440 8.566 26,860 -0.01(-0.07%)
Mar 08, 2017 8.542 8.572 8.483 8.572 19,035 +0.05(+0.64%)
Mar 07, 2017 8.500 8.542 8.476 8.518 20,076 -0.01(-0.14%)
Mar 06, 2017 8.494 8.566 8.452 8.530 16,831 +0.07(+0.78%)
Mar 03, 2017 8.559 8.559 8.458 8.464 11,511 +0.00(+0.00%)
Mar 02, 2017 8.542 8.564 8.440 8.464 16,893 +0.02(+0.28%)
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.