Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Participation Investors (NY: MPV )

15.33 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2018 9.971 9.971 9.888 9.897 18,215 -0.10(-1.01%)
Oct 30, 2018 9.897 9.998 9.897 9.998 4,190 +0.11(+1.14%)
Oct 29, 2018 9.837 9.968 9.837 9.885 8,435 +0.02(+0.22%)
Oct 26, 2018 9.830 9.863 9.816 9.863 9,389 +0.05(+0.48%)
Oct 25, 2018 9.863 9.876 9.816 9.816 21,517 -0.06(-0.60%)
Oct 24, 2018 9.811 9.876 9.800 9.876 14,235 +0.09(+0.92%)
Oct 23, 2018 9.672 9.849 9.666 9.786 11,056 +0.09(+0.91%)
Oct 22, 2018 9.751 9.770 9.685 9.698 11,262 -0.09(-0.88%)
Oct 19, 2018 9.784 9.797 9.777 9.784 6,526 -0.01(-0.13%)
Oct 18, 2018 9.797 9.803 9.751 9.797 9,985 -0.01(-0.07%)
Oct 17, 2018 9.797 9.803 9.659 9.803 17,473 +0.03(+0.35%)
Oct 16, 2018 9.770 9.784 9.751 9.769 25,336 +0.05(+0.49%)
Oct 15, 2018 9.723 9.734 9.718 9.721 5,423 +0.01(+0.11%)
Oct 12, 2018 9.724 9.843 9.711 9.711 4,705 +0.07(+0.75%)
Oct 11, 2018 9.685 9.783 9.639 9.639 36,455 +0.00(+0.00%)
Oct 10, 2018 9.751 9.836 9.639 9.639 16,775 -0.13(-1.35%)
Oct 09, 2018 9.751 9.784 9.727 9.771 12,154 +0.03(+0.34%)
Oct 08, 2018 9.718 9.766 9.718 9.737 4,989 +0.02(+0.20%)
Oct 05, 2018 9.770 9.849 9.718 9.718 13,660 -0.01(-0.07%)
Oct 04, 2018 9.810 9.818 9.718 9.724 29,851 -0.11(-1.07%)
Oct 03, 2018 9.810 9.836 9.796 9.830 12,560 +0.06(+0.61%)
Oct 02, 2018 9.797 9.816 9.770 9.771 12,510 -0.03(-0.33%)
Oct 01, 2018 9.770 9.830 9.752 9.803 8,692 -0.01(-0.13%)
Sep 28, 2018 9.770 9.816 9.770 9.816 13,508 +0.03(+0.29%)
Sep 27, 2018 9.744 9.797 9.744 9.788 16,347 -0.00(-0.01%)
Sep 26, 2018 9.830 9.830 9.728 9.790 32,611 -0.06(-0.61%)
Sep 25, 2018 9.737 9.849 9.737 9.849 16,543 +0.13(+1.29%)
Sep 24, 2018 9.764 9.787 9.718 9.724 8,269 +0.01(+0.07%)
Sep 21, 2018 9.836 9.836 9.718 9.718 3,339 -0.09(-0.87%)
Sep 20, 2018 9.803 9.803 9.754 9.803 12,936 +0.02(+0.20%)
Sep 19, 2018 9.691 9.784 9.691 9.784 16,077 +0.07(+0.74%)
Sep 18, 2018 9.691 9.712 9.647 9.712 10,584 +0.02(+0.24%)
Sep 17, 2018 9.654 9.691 9.642 9.688 14,530 +0.00(+0.03%)
Sep 14, 2018 9.645 9.691 9.639 9.685 11,687 +0.05(+0.48%)
Sep 13, 2018 9.645 9.672 9.586 9.639 29,722 -0.03(-0.29%)
Sep 12, 2018 9.655 9.667 9.572 9.667 7,715 +0.10(+1.02%)
Sep 11, 2018 9.563 9.585 9.553 9.570 29,241 +0.00(+0.04%)
Sep 10, 2018 9.513 9.578 9.500 9.566 14,717 +0.05(+0.55%)
Sep 07, 2018 9.513 9.540 9.513 9.513 11,383 -0.03(-0.35%)
Sep 06, 2018 9.540 9.566 9.523 9.546 13,225 +0.00(+0.03%)
Sep 05, 2018 9.500 9.599 9.500 9.543 13,285 +0.05(+0.52%)
Sep 04, 2018 9.554 9.585 9.494 9.494 21,095 -0.07(-0.69%)
Aug 31, 2018 9.560 9.560 9.560 0 +0.06(+0.62%)
Aug 30, 2018 9.602 9.619 9.500 9.500 80,851 -0.09(-0.90%)
Aug 29, 2018 9.574 9.612 9.574 9.587 13,185 +0.03(+0.36%)
Aug 28, 2018 9.579 9.599 9.520 9.553 23,012 -0.02(-0.21%)
Aug 27, 2018 9.698 9.709 9.560 9.573 33,030 -0.16(-1.62%)
Aug 24, 2018 9.685 9.731 9.658 9.731 8,196 +0.00(+0.00%)
Aug 23, 2018 9.632 9.849 9.612 9.731 11,336 +0.07(+0.75%)
Aug 22, 2018 9.652 9.671 9.639 9.658 14,099 -0.04(-0.41%)
Aug 21, 2018 9.606 9.698 9.606 9.698 17,734 +0.10(+1.03%)
Aug 20, 2018 9.784 9.845 9.599 9.599 44,022 -0.12(-1.22%)
Aug 17, 2018 9.652 9.724 9.625 9.718 29,901 +0.16(+1.65%)
Aug 16, 2018 9.698 9.797 9.560 9.560 65,395 -0.17(-1.77%)
Aug 15, 2018 9.619 9.882 9.553 9.732 33,483 +0.14(+1.45%)
Aug 14, 2018 9.546 9.599 9.534 9.592 16,887 +0.09(+0.97%)
Aug 13, 2018 9.553 9.579 9.500 9.500 18,514 -0.21(-2.17%)
Aug 10, 2018 9.718 9.731 9.619 9.711 12,749 +0.05(+0.51%)
Aug 09, 2018 9.685 9.685 9.619 9.662 23,789 -0.02(-0.23%)
Aug 08, 2018 9.672 9.685 9.672 9.684 5,215 -0.02(-0.20%)
Aug 07, 2018 9.718 9.737 9.619 9.703 15,274 -0.05(-0.47%)
Aug 06, 2018 9.622 9.783 9.622 9.749 10,574 +0.10(+1.08%)
Aug 03, 2018 9.494 9.645 9.467 9.645 12,446 +0.21(+2.23%)
Aug 02, 2018 9.493 9.493 9.394 9.434 19,371 -0.04(-0.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.