Skip to main content

Barings Participation Investors Common Stock (NY: MPV )

17.37 +0.16 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 17.13 17.40 16.90 17.37 103,562 +0.16(+0.94%)
Dec 20, 2024 17.04 17.99 17.00 17.21 90,447 -0.00(-0.01%)
Dec 19, 2024 17.13 17.22 17.05 17.21 38,937 +0.08(+0.49%)
Dec 18, 2024 17.12 17.21 17.06 17.13 12,582 +0.01(+0.04%)
Dec 17, 2024 17.10 17.14 17.05 17.12 24,111 -0.02(-0.12%)
Dec 16, 2024 17.08 17.14 17.06 17.14 20,825 -0.01(-0.06%)
Dec 13, 2024 17.12 17.22 17.07 17.15 20,768 +0.03(+0.18%)
Dec 12, 2024 17.15 17.15 17.05 17.12 8,858 -0.01(-0.06%)
Dec 11, 2024 17.10 17.14 17.02 17.13 17,610 +0.04(+0.23%)
Dec 10, 2024 17.00 17.20 17.00 17.09 30,508 +0.05(+0.29%)
Dec 09, 2024 16.99 17.09 16.92 17.04 18,093 +0.09(+0.53%)
Dec 06, 2024 16.91 17.00 16.91 16.95 8,091 +0.04(+0.24%)
Dec 05, 2024 16.89 16.97 16.68 16.91 18,022 +0.02(+0.12%)
Dec 04, 2024 16.99 16.99 16.77 16.89 28,903 +0.06(+0.36%)
Dec 03, 2024 16.73 16.93 16.64 16.83 30,323 +0.08(+0.48%)
Dec 02, 2024 16.53 16.75 16.53 16.75 18,926 +0.05(+0.30%)
Nov 29, 2024 16.70 16.83 16.55 16.70 2,903 +0.01(+0.06%)
Nov 27, 2024 16.90 16.90 16.58 16.69 17,066 -0.08(-0.48%)
Nov 26, 2024 16.47 16.77 16.47 16.77 17,862 +0.29(+1.76%)
Nov 25, 2024 16.50 16.53 16.47 16.48 15,287 +0.05(+0.30%)
Nov 22, 2024 16.42 16.46 16.30 16.43 30,349 +0.10(+0.61%)
Nov 21, 2024 16.32 16.40 16.16 16.33 37,742 +0.04(+0.25%)
Nov 20, 2024 16.35 16.35 16.23 16.29 17,782 -0.08(-0.49%)
Nov 19, 2024 16.30 16.61 16.30 16.37 23,115 -0.21(-1.27%)
Nov 18, 2024 16.66 16.73 16.52 16.58 27,426 -0.23(-1.37%)
Nov 15, 2024 16.75 16.97 16.59 16.81 44,380 +0.23(+1.39%)
Nov 14, 2024 16.39 16.59 16.34 16.58 60,865 +0.28(+1.72%)
Nov 13, 2024 16.40 16.42 16.20 16.30 22,663 -0.05(-0.31%)
Nov 12, 2024 16.47 16.47 16.24 16.35 8,312 -0.14(-0.85%)
Nov 11, 2024 16.50 16.55 16.45 16.49 9,852 -0.05(-0.32%)
Nov 08, 2024 16.60 16.62 16.51 16.54 11,529 -0.11(-0.65%)
Nov 07, 2024 16.79 16.79 16.57 16.65 20,633 -0.09(-0.54%)
Nov 06, 2024 16.63 16.87 16.63 16.74 24,106 +0.00(+0.01%)
Nov 05, 2024 16.83 16.86 16.68 16.74 12,088 -0.16(-0.95%)
Nov 04, 2024 17.10 17.13 16.74 16.90 37,263 +0.02(+0.12%)
Nov 01, 2024 16.89 17.28 16.83 16.88 29,542 +0.10(+0.58%)
Oct 31, 2024 16.86 16.98 16.75 16.78 18,078 -0.19(-1.10%)
Oct 30, 2024 16.93 17.04 16.82 16.97 14,565 +0.10(+0.59%)
Oct 29, 2024 16.90 17.02 16.80 16.87 13,401 -0.08(-0.44%)
Oct 28, 2024 17.00 17.04 16.89 16.94 10,109 -0.01(-0.09%)
Oct 25, 2024 16.73 17.02 16.73 16.96 10,074 +0.17(+1.02%)
Oct 24, 2024 16.75 16.84 16.75 16.79 13,482 -0.08(-0.46%)
Oct 23, 2024 16.77 16.96 16.75 16.87 5,569 +0.02(+0.14%)
Oct 22, 2024 16.73 16.97 16.73 16.84 26,066 +0.05(+0.27%)
Oct 21, 2024 16.75 16.91 16.75 16.79 7,130 -0.08(-0.45%)
Oct 18, 2024 16.82 16.91 16.77 16.87 9,209 +0.05(+0.32%)
Oct 17, 2024 16.73 16.91 16.73 16.82 21,441 -0.04(-0.26%)
Oct 16, 2024 16.84 16.92 16.74 16.86 10,107 -0.05(-0.29%)
Oct 15, 2024 16.58 16.93 16.36 16.91 14,990 +0.20(+1.17%)
Oct 14, 2024 16.74 16.92 16.57 16.71 14,456 +0.17(+1.00%)
Oct 11, 2024 16.74 16.93 16.46 16.55 20,759 -0.10(-0.59%)
Oct 10, 2024 16.65 16.75 16.64 16.65 5,999 +0.01(+0.06%)
Oct 09, 2024 16.46 16.88 16.46 16.64 16,524 +0.10(+0.59%)
Oct 08, 2024 16.64 16.77 16.46 16.54 13,759 -0.16(-0.94%)
Oct 07, 2024 16.64 16.97 16.55 16.69 44,516 +0.06(+0.35%)
Oct 04, 2024 16.73 16.73 16.51 16.64 11,346 -0.01(-0.09%)
Oct 03, 2024 16.62 16.73 16.45 16.65 6,381 +0.08(+0.50%)
Oct 02, 2024 16.64 16.73 16.55 16.57 10,026 +0.01(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.