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 (%)
Mar 29, 2018 9.318 9.318 9.318 0 +0.07(+0.75%)
Mar 28, 2018 9.223 9.356 9.223 9.249 24,819 +0.00(+0.00%)
Mar 27, 2018 9.242 9.325 9.242 9.249 16,207 -0.03(-0.34%)
Mar 26, 2018 9.287 9.356 9.179 9.280 18,135 -0.08(-0.81%)
Mar 23, 2018 9.293 9.362 9.242 9.356 8,580 +0.11(+1.16%)
Mar 22, 2018 9.230 9.318 9.230 9.249 12,522 +0.01(+0.07%)
Mar 21, 2018 9.331 9.331 9.198 9.242 15,344 -0.03(-0.27%)
Mar 20, 2018 9.369 9.369 9.268 9.268 2,918 -0.10(-1.08%)
Mar 19, 2018 9.160 9.369 9.134 9.369 20,385 +0.22(+2.35%)
Mar 16, 2018 9.303 9.303 9.103 9.153 7,334 -0.16(-1.77%)
Mar 15, 2018 9.356 9.375 9.299 9.318 7,521 +0.04(+0.40%)
Mar 14, 2018 9.226 9.362 9.226 9.281 4,921 -0.10(-1.07%)
Mar 13, 2018 9.325 9.382 9.318 9.382 3,935 +0.03(+0.27%)
Mar 12, 2018 9.344 9.375 9.344 9.356 20,381 -0.02(-0.20%)
Mar 09, 2018 9.363 9.413 9.223 9.375 63,299 +0.11(+1.23%)
Mar 08, 2018 9.249 9.283 9.191 9.261 18,957 +0.04(+0.48%)
Mar 07, 2018 9.217 9.217 23,283 +0.15(+1.61%)
Mar 06, 2018 9.191 9.217 9.071 9.071 35,161 -0.12(-1.31%)
Mar 05, 2018 9.287 9.296 9.191 9.191 30,116 -0.12(-1.29%)
Mar 02, 2018 9.166 9.356 9.166 9.312 27,935 +0.15(+1.66%)
Mar 01, 2018 9.160 9.185 9.147 9.160 5,592 -0.01(-0.14%)
Feb 28, 2018 9.103 9.179 9.096 9.172 24,467 +0.06(+0.63%)
Feb 27, 2018 9.001 9.141 9.001 9.115 27,324 +0.11(+1.27%)
Feb 26, 2018 9.001 9.024 8.995 9.001 10,074 -0.01(-0.14%)
Feb 23, 2018 8.982 9.033 8.963 9.014 8,138 +0.07(+0.79%)
Feb 22, 2018 8.995 9.027 8.943 8.943 30,287 -0.01(-0.15%)
Feb 21, 2018 9.096 9.160 8.951 8.957 29,997 -0.08(-0.91%)
Feb 20, 2018 8.989 9.052 8.989 9.039 19,785 +0.04(+0.49%)
Feb 16, 2018 8.995 8.995 8.995 0 -0.08(-0.84%)
Feb 15, 2018 9.071 9.160 9.071 9.071 9,190 +0.01(+0.07%)
Feb 14, 2018 9.039 9.096 9.033 9.065 13,775 -0.01(-0.07%)
Feb 13, 2018 9.014 9.191 8.976 9.071 23,095 -0.03(-0.28%)
Feb 12, 2018 8.932 9.185 8.868 9.096 22,595 +0.18(+2.06%)
Feb 09, 2018 9.033 9.033 8.875 8.913 42,361 -0.04(-0.50%)
Feb 08, 2018 9.185 9.185 8.944 8.957 7,242 +0.03(+0.36%)
Feb 07, 2018 8.906 8.957 8.906 8.925 9,911 +0.02(+0.21%)
Feb 06, 2018 8.970 8.988 8.906 8.906 29,998 -0.09(-0.98%)
Feb 05, 2018 8.970 9.011 8.970 8.994 12,959 -0.01(-0.13%)
Feb 02, 2018 8.982 9.033 8.976 9.006 10,575 -0.02(-0.23%)
Feb 01, 2018 8.976 8.976 8.925 9.027 12,899 +0.11(+1.21%)
Jan 31, 2018 8.938 9.065 8.881 8.919 14,759 -0.02(-0.21%)
Jan 30, 2018 9.014 9.014 9.014 8.938 39,743 -0.08(-0.84%)
Jan 29, 2018 9.236 9.236 9.008 9.014 43,492 -0.15(-1.59%)
Jan 26, 2018 9.191 9.210 9.160 9.160 9,604 -0.03(-0.34%)
Jan 25, 2018 9.280 9.287 9.191 9.191 23,174 +0.03(+0.35%)
Jan 24, 2018 9.293 9.318 9.160 9.160 25,094 -0.13(-1.37%)
Jan 23, 2018 9.255 9.287 9.198 9.287 22,893 +0.00(+0.00%)
Jan 22, 2018 9.242 9.287 9.210 9.287 31,640 +0.01(+0.14%)
Jan 19, 2018 9.242 9.274 9.046 9.274 33,059 -0.02(-0.20%)
Jan 18, 2018 9.141 9.293 9.141 9.293 28,774 +0.05(+0.55%)
Jan 17, 2018 9.255 9.255 9.185 9.242 23,125 +0.04(+0.48%)
Jan 16, 2018 9.287 9.287 9.160 9.198 84,532 -0.01(-0.07%)
Jan 12, 2018 9.204 9.204 9.204 0 +0.01(+0.14%)
Jan 11, 2018 9.204 9.204 9.134 9.191 14,609 -0.02(-0.21%)
Jan 10, 2018 9.210 9.218 9.122 9.210 33,975 +0.09(+0.97%)
Jan 09, 2018 9.160 9.223 9.091 9.122 42,347 -0.04(-0.48%)
Jan 08, 2018 9.147 9.179 9.097 9.166 33,951 +0.09(+0.98%)
Jan 05, 2018 9.122 9.122 9.039 9.077 10,470 -0.08(-0.90%)
Jan 04, 2018 9.129 9.160 9.108 9.160 14,649 +0.01(+0.14%)
Jan 03, 2018 9.096 9.147 9.027 9.147 22,140 +0.05(+0.56%)
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.