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

Barings Participation Investors (NY: MPV )

15.33 -0.21 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.571 8.604 8.535 8.536 10,336 -0.06(-0.69%)
May 30, 2017 8.601 8.690 8.565 8.595 19,535 -0.01(-0.14%)
May 26, 2017 8.625 8.708 8.589 8.607 38,085 +0.02(+0.21%)
May 25, 2017 8.697 8.761 8.589 8.589 13,109 -0.09(-1.07%)
May 24, 2017 8.607 8.696 8.565 8.682 19,525 +0.06(+0.73%)
May 23, 2017 8.559 8.621 8.541 8.619 8,724 +0.03(+0.35%)
May 22, 2017 8.913 8.913 8.535 8.589 36,582 -0.37(-4.15%)
May 19, 2017 8.565 8.977 8.565 8.960 5,528 +0.35(+4.11%)
May 18, 2017 8.793 8.793 8.553 8.607 20,535 -0.19(-2.18%)
May 17, 2017 8.793 8.944 8.793 8.799 5,718 -0.07(-0.74%)
May 16, 2017 8.781 8.871 8.727 8.865 11,294 +0.16(+1.86%)
May 15, 2017 8.871 8.871 8.691 8.703 23,727 -0.12(-1.36%)
May 12, 2017 9.003 9.003 8.703 8.823 44,281 -0.01(-0.07%)
May 11, 2017 8.643 8.829 8.493 8.829 22,999 +0.19(+2.22%)
May 10, 2017 8.487 8.643 8.481 8.637 21,698 -0.04(-0.42%)
May 09, 2017 8.469 8.697 8.469 8.673 27,146 +0.16(+1.90%)
May 08, 2017 8.445 8.516 8.445 8.511 4,215 +0.06(+0.71%)
May 05, 2017 8.487 8.550 8.451 8.451 20,218 -0.11(-1.26%)
May 04, 2017 8.523 8.582 8.475 8.559 12,213 +0.02(+0.21%)
May 03, 2017 8.535 8.663 8.523 8.541 13,729 -0.07(-0.80%)
May 02, 2017 8.559 8.703 8.525 8.610 28,504 -0.14(-1.61%)
May 01, 2017 8.559 8.763 8.559 8.751 32,463 +0.19(+2.17%)
Apr 28, 2017 8.631 8.631 8.562 8.565 11,916 -0.08(-0.97%)
Apr 27, 2017 8.613 8.662 8.583 8.649 11,874 +0.00(+0.00%)
Apr 26, 2017 8.613 8.653 8.589 8.649 19,179 +0.16(+1.94%)
Apr 25, 2017 8.404 8.525 8.398 8.484 11,940 -0.04(-0.51%)
Apr 24, 2017 8.422 8.528 8.392 8.528 21,348 +0.08(+0.95%)
Apr 21, 2017 8.380 8.450 8.380 8.448 6,360 +0.05(+0.59%)
Apr 20, 2017 8.387 8.465 8.375 8.398 28,584 +0.03(+0.35%)
Apr 19, 2017 8.386 8.416 8.351 8.369 11,622 -0.01(-0.07%)
Apr 18, 2017 8.369 8.404 8.339 8.375 17,968 +0.01(+0.14%)
Apr 17, 2017 8.375 8.392 8.363 8.363 12,614 -0.05(-0.56%)
Apr 13, 2017 8.363 8.410 8.363 8.410 21,138 +0.05(+0.56%)
Apr 12, 2017 8.345 8.402 8.345 8.363 19,389 -0.02(-0.28%)
Apr 11, 2017 8.439 8.439 8.355 8.386 4,937 -0.02(-0.21%)
Apr 10, 2017 8.333 8.404 8.316 8.404 12,512 +0.04(+0.53%)
Apr 07, 2017 8.321 8.380 8.321 8.360 12,290 +0.01(+0.08%)
Apr 06, 2017 8.304 8.422 8.289 8.353 11,109 +0.04(+0.52%)
Apr 05, 2017 8.263 8.327 8.263 8.310 21,657 +0.05(+0.64%)
Apr 04, 2017 8.251 8.297 8.244 8.257 11,164 -0.01(-0.07%)
Apr 03, 2017 8.292 8.298 8.245 8.263 21,834 -0.04(-0.50%)
Mar 31, 2017 8.310 8.316 8.253 8.304 24,413 +0.00(+0.00%)
Mar 30, 2017 8.274 8.311 8.257 8.304 14,427 +0.01(+0.08%)
Mar 29, 2017 8.292 8.321 8.286 8.297 22,556 +0.01(+0.13%)
Mar 28, 2017 8.298 8.327 8.269 8.286 43,937 -0.01(-0.14%)
Mar 27, 2017 8.280 8.369 8.274 8.298 26,682 -0.06(-0.77%)
Mar 24, 2017 8.363 8.404 8.345 8.363 12,325 +0.01(+0.12%)
Mar 23, 2017 8.333 8.363 8.286 8.353 27,731 +0.07(+0.88%)
Mar 22, 2017 8.286 8.293 8.274 8.280 5,696 -0.01(-0.07%)
Mar 21, 2017 8.274 8.312 8.274 8.286 6,630 +0.01(+0.07%)
Mar 20, 2017 8.298 8.308 8.275 8.280 5,684 -0.01(-0.14%)
Mar 17, 2017 8.304 8.356 8.292 8.292 7,542 -0.07(-0.84%)
Mar 16, 2017 8.339 8.363 8.339 8.363 3,903 +0.03(+0.41%)
Mar 15, 2017 8.286 8.363 8.286 8.328 14,500 +0.01(+0.15%)
Mar 14, 2017 8.392 8.392 8.316 8.316 7,260 -0.14(-1.60%)
Mar 13, 2017 8.380 8.534 8.320 8.451 23,077 +0.12(+1.41%)
Mar 10, 2017 8.345 8.539 8.263 8.333 32,971 -0.05(-0.63%)
Mar 09, 2017 8.392 8.392 8.263 8.386 27,436 -0.01(-0.07%)
Mar 08, 2017 8.363 8.392 8.305 8.392 19,443 +0.05(+0.64%)
Mar 07, 2017 8.321 8.363 8.298 8.339 20,506 -0.01(-0.14%)
Mar 06, 2017 8.316 8.386 8.274 8.351 17,192 +0.06(+0.78%)
Mar 03, 2017 8.379 8.379 8.280 8.286 11,758 +0.00(+0.00%)
Mar 02, 2017 8.363 8.384 8.263 8.286 17,255 +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.