Home

Barings Participation Investors Common Stock (MPV)

17.61
+0.04 (0.23%)
NYSE · Last Trade: Jun 1st, 4:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barings Participation Investors Common Stock (MPV)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202517.6117.9317.6117.6135,79917.61
5/29/202518.0718.1317.8817.9434,66517.57
5/28/202517.8518.0517.7918.0121,38017.64
5/27/202517.6217.8817.5017.8522,15817.48
5/23/202517.3317.8117.2717.6248,19317.26
5/22/202517.2017.3717.2017.279,56516.91
5/21/202517.3017.3917.1717.2621,45316.90
5/20/202517.3017.3717.1517.2636,74216.90
5/19/202517.1617.3817.0517.3110,63116.95
5/16/202517.3317.3917.0917.2523,64316.89
5/15/202517.3917.3917.2117.2413,53816.88
5/14/202517.3617.4717.2117.2731,80216.91
5/13/202517.0217.3417.0217.2826,78516.92
5/12/202517.2217.3416.9716.9718,69016.62
5/09/202517.1717.4117.1617.2113,97216.86
5/08/202517.1417.2417.0917.1512,70416.80
5/07/202517.2217.4317.0917.2221,19416.86
5/06/202517.2417.4517.1817.2024,68316.85
5/05/202517.0217.2517.0017.1819,09616.83
5/02/202517.0117.2017.0017.106,34516.75
5/01/202517.0217.2717.0117.1125,22816.75
4/30/202516.6817.1416.5217.0524,79716.70
4/29/202516.8817.1316.7316.7515,97116.40
4/28/202517.2117.2717.0217.0213,36216.67
4/25/202517.1817.3317.1717.2015,59116.85
4/24/202517.0817.3417.0517.1419,70616.79
4/23/202517.2217.3816.8717.0611,04416.71
4/22/202517.2017.4117.0017.1716,82516.82
4/21/202517.4417.4416.7817.3031,80816.94
4/17/202517.3017.5217.0717.5213,56017.16
4/16/202517.0017.3616.8417.3035,22416.94
4/15/202517.0617.1916.8617.1012,52016.75
4/14/202516.2017.0916.1516.7616,39616.41
4/11/202515.8316.4415.8016.1541,59215.82
4/10/202516.0016.1915.7615.9317,85415.60
4/09/202516.0816.3415.8215.8533,82315.52
4/08/202516.3016.8816.0616.1832,05215.85
4/07/202515.7616.6215.7616.0938,69215.76
4/04/202516.5616.9916.2516.3533,59216.01
4/03/202516.7716.9416.5016.7535,56716.40
4/02/202516.8417.0716.5716.9720,06916.62
4/01/202517.6117.6116.6516.8858,50916.53
3/31/202517.5417.9117.0517.63236,09817.27
3/28/202517.1017.5816.6417.3559,05716.99
3/27/202516.5717.1916.4217.0950,72816.74
3/26/202516.1816.5916.1016.5938,32216.25
3/25/202516.1316.2715.8916.1814,91915.85
3/24/202516.1316.3315.9016.0818,66115.75
3/21/202515.8516.0515.7716.0429,33815.71
3/20/202515.8115.8215.7015.8229,74015.49
3/19/202515.7015.8115.5315.7419,24415.42
3/18/202515.5715.6315.4115.6016,69515.28
3/17/202515.5115.6015.2215.6044,72215.28
3/14/202515.5815.5815.3815.5119,00315.19
3/13/202515.6515.8215.4315.4317,12315.11
3/12/202515.3515.6515.2015.6452,56615.32
3/11/202515.4315.5515.1615.2032,81714.89
3/10/202515.4215.4415.3215.3230,33515.00
3/07/202515.7115.7115.3715.4150,48015.09
3/06/202515.8015.8615.5715.6045,07515.28
3/05/202516.0216.2015.7515.8043,28215.47
3/04/202516.1116.2315.9716.0720,72815.74
3/03/202516.2216.3316.0116.1029,25115.77