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

Barings Participation Investors (NY: MPV )

16.09 +0.11 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2020 9.614 9.614 9.318 9.425 17,091 -0.13(-1.34%)
May 28, 2020 9.690 9.690 9.264 9.553 18,883 -0.13(-1.34%)
May 27, 2020 9.584 9.698 9.203 9.683 8,102 +0.21(+2.25%)
May 26, 2020 9.401 9.479 9.150 9.470 7,095 +0.32(+3.49%)
May 22, 2020 9.325 9.401 9.150 9.150 20,115 -0.33(-3.53%)
May 21, 2020 9.234 9.508 8.914 9.485 16,724 +0.24(+2.55%)
May 20, 2020 9.044 9.698 8.865 9.249 32,983 +0.51(+5.88%)
May 19, 2020 8.983 9.082 8.488 8.736 25,593 -0.10(-1.16%)
May 18, 2020 8.565 9.127 8.565 8.838 67,388 +0.14(+1.57%)
May 15, 2020 8.359 8.762 8.178 8.701 54,166 +0.40(+4.76%)
May 14, 2020 8.382 8.412 8.139 8.306 32,960 +0.16(+1.96%)
May 13, 2020 8.435 8.937 8.146 8.146 44,173 -0.17(-2.10%)
May 12, 2020 8.184 8.382 8.184 8.321 37,063 +0.18(+2.24%)
May 11, 2020 8.253 8.549 8.139 8.139 45,593 -0.27(-3.20%)
May 08, 2020 8.481 8.574 8.215 8.408 18,406 +0.00(+0.03%)
May 07, 2020 8.450 8.618 8.139 8.405 15,316 +0.04(+0.45%)
May 06, 2020 8.397 8.477 8.215 8.367 40,152 -0.12(-1.43%)
May 05, 2020 9.051 9.277 8.374 8.488 27,727 -0.32(-3.64%)
May 04, 2020 8.747 9.082 8.744 8.809 12,510 +0.09(+1.06%)
May 01, 2020 8.633 8.930 8.633 8.717 15,776 +0.24(+2.78%)
Apr 30, 2020 8.578 8.638 8.160 8.481 33,661 -0.05(-0.62%)
Apr 29, 2020 8.406 8.545 8.130 8.534 23,199 +0.43(+5.26%)
Apr 28, 2020 8.406 8.406 8.085 8.107 16,950 -0.26(-3.10%)
Apr 27, 2020 8.219 8.556 8.040 8.367 36,582 -0.00(-0.03%)
Apr 24, 2020 8.967 9.228 8.369 8.369 18,602 -0.61(-6.74%)
Apr 23, 2020 8.899 9.432 8.899 8.974 22,389 -0.29(-3.08%)
Apr 22, 2020 9.447 9.490 8.780 9.259 9,872 +0.14(+1.53%)
Apr 21, 2020 9.340 9.481 8.870 9.120 19,899 -0.22(-2.36%)
Apr 20, 2020 9.878 9.878 9.191 9.340 24,053 -0.54(-5.45%)
Apr 17, 2020 9.878 9.916 9.639 9.878 27,702 +0.00(+0.01%)
Apr 16, 2020 8.862 10.01 8.862 9.878 74,756 +0.87(+9.70%)
Apr 15, 2020 8.974 9.041 8.742 9.004 22,235 -0.10(-1.07%)
Apr 14, 2020 8.877 9.265 8.742 9.101 17,938 +0.10(+1.08%)
Apr 13, 2020 9.370 9.370 8.533 9.004 20,173 +0.27(+3.08%)
Apr 09, 2020 9.004 9.288 8.735 8.735 48,045 -0.16(-1.76%)
Apr 08, 2020 8.989 9.121 8.593 8.892 34,861 -0.37(-4.03%)
Apr 07, 2020 8.623 9.452 8.623 9.265 44,724 +0.66(+7.64%)
Apr 06, 2020 8.346 9.706 8.010 8.608 53,126 +0.24(+2.86%)
Apr 03, 2020 9.647 9.647 7.846 8.369 29,844 -1.05(-11.18%)
Apr 02, 2020 8.630 9.422 8.630 9.422 38,005 +0.46(+5.08%)
Apr 01, 2020 8.660 8.967 8.548 8.967 39,097 +0.27(+3.09%)
Mar 31, 2020 8.630 8.892 8.548 8.698 28,780 +0.15(+1.75%)
Mar 30, 2020 8.227 8.708 8.219 8.548 27,308 +0.34(+4.19%)
Mar 27, 2020 8.040 8.294 7.734 8.204 40,149 -0.39(-4.52%)
Mar 26, 2020 8.070 8.967 7.846 8.593 85,031 +0.75(+9.52%)
Mar 25, 2020 7.465 8.152 7.465 7.846 53,247 +0.38(+5.11%)
Mar 24, 2020 6.359 7.952 6.359 7.465 40,920 +1.48(+24.72%)
Mar 23, 2020 6.762 7.009 5.985 5.985 108,602 -1.15(-16.13%)
Mar 20, 2020 6.844 7.510 6.680 7.136 37,606 +0.39(+5.82%)
Mar 19, 2020 6.015 6.859 5.485 6.744 104,723 +0.54(+8.73%)
Mar 18, 2020 8.414 8.414 6.052 6.202 126,903 -2.37(-27.64%)
Mar 17, 2020 9.049 9.124 8.339 8.571 82,129 -0.69(-7.50%)
Mar 16, 2020 9.744 10.16 9.265 9.265 40,808 -0.62(-6.27%)
Mar 13, 2020 10.95 10.95 9.789 9.886 48,981 -0.69(-6.50%)
Mar 12, 2020 10.74 10.97 10.28 10.57 46,619 -0.54(-4.87%)
Mar 11, 2020 11.01 11.14 10.76 11.11 27,673 +0.09(+0.78%)
Mar 10, 2020 11.10 11.39 11.01 11.03 12,497 +0.27(+2.50%)
Mar 09, 2020 10.95 11.36 10.76 10.76 34,621 -0.56(-4.95%)
Mar 06, 2020 11.50 11.65 11.26 11.32 29,175 -0.26(-2.26%)
Mar 05, 2020 11.51 11.80 11.51 11.58 8,324 -0.17(-1.46%)
Mar 04, 2020 11.51 11.76 11.40 11.75 16,190 +0.36(+3.15%)
Mar 03, 2020 11.84 11.88 11.36 11.39 23,119 -0.49(-4.09%)
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.