Home

Barings Participation Investors Common Stock (MPV)

17.30
-0.22 (-1.26%)
NYSE · Last Trade: Apr 21st, 5:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barings Participation Investors Common Stock (MPV)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202517.3017.5217.0717.5213,56017.52
4/16/202517.0017.3616.8417.3035,22417.30
4/15/202517.0617.1916.8617.1012,52017.10
4/14/202516.2017.0916.1516.7616,39616.76
4/11/202515.8316.4415.8016.1541,59216.15
4/10/202516.0016.1915.7615.9317,85415.93
4/09/202516.0816.3415.8215.8533,82315.85
4/08/202516.3016.8816.0616.1832,05216.18
4/07/202515.7616.6215.7616.0938,69216.09
4/04/202516.5616.9916.2516.3526,03316.35
4/03/202516.7716.9416.5016.7535,56716.75
4/02/202516.8417.0716.5716.9720,06916.97
4/01/202517.6117.6116.6516.8858,50916.88
3/31/202517.5417.9117.0517.63236,09817.63
3/28/202517.1017.5816.6417.3559,05717.35
3/27/202516.5717.1916.4217.0950,72817.09
3/26/202516.1816.5916.1016.5938,32216.59
3/25/202516.1316.2715.8916.1814,91916.18
3/24/202516.1316.3315.9016.0818,66116.08
3/21/202515.8516.0515.7716.0429,33816.04
3/20/202515.8115.8215.7015.8229,74015.82
3/19/202515.7015.8115.5315.7419,24415.74
3/18/202515.5715.6315.4115.6016,69515.60
3/17/202515.5115.6015.2215.6044,72215.60
3/14/202515.5815.5815.3815.5119,00315.51
3/13/202515.6515.8215.4315.4317,12315.43
3/12/202515.3515.6515.2015.6452,56615.64
3/11/202515.4315.5515.1615.2032,81715.20
3/10/202515.4215.4415.3215.3230,33515.32
3/07/202515.7115.7115.3715.4150,48015.41
3/06/202515.8015.8615.5715.6045,07515.60
3/05/202516.0216.2015.7515.8043,28215.80
3/04/202516.1116.2315.9716.0720,72816.07
3/03/202516.2216.3316.0116.1029,25116.10
2/28/202516.2916.2916.0816.1015,13316.10
2/27/202516.1116.4116.0316.0831,08016.08
2/26/202516.2516.3016.0716.1456,67116.14
2/25/202516.5216.7116.1116.2247,46616.22
2/24/202517.0217.3216.4116.5252,47716.52
2/21/202517.5817.5816.9016.9033,80916.90
2/20/202517.2017.7717.1717.6334,81917.63
2/19/202517.2717.4517.0917.3432,57917.34
2/18/202517.3417.4617.0617.2330,33317.23
2/14/202517.2117.5717.0317.3669,75017.36
2/13/202517.1417.2617.0617.2232,01417.22
2/12/202517.1317.1916.9817.1518,62217.15
2/11/202517.1717.1916.9517.1815,25717.18
2/10/202516.9017.1616.8817.0625,48717.06
2/07/202517.0017.0016.8316.9015,88316.90
2/06/202516.8517.0216.8516.9821,27416.98
2/05/202516.8717.0616.8016.9224,00216.92
2/04/202516.8516.9816.6816.8820,96816.88
2/03/202516.0017.2016.0016.85172,28116.85
1/31/202516.4016.4416.1716.1913,59216.19
1/30/202516.2716.4016.1616.229,62816.22
1/29/202516.1616.2816.0516.1527,10216.15
1/28/202516.1516.1615.9416.1632,01216.16
1/27/202516.1116.1815.9715.9726,88415.97
1/24/202516.1416.3416.0716.2532,76716.25
1/23/202516.2216.2316.0516.1833,28016.18
1/22/202516.5416.5415.8916.1996,18516.19