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 (%)
Apr 30, 2021 10.69 10.69 10.55 10.69 16,134 -0.12(-1.15%)
Apr 29, 2021 10.82 10.82 10.46 10.82 23,890 +0.06(+0.59%)
Apr 28, 2021 10.40 10.94 10.38 10.76 34,660 +0.40(+3.82%)
Apr 27, 2021 10.30 10.36 10.16 10.36 9,703 +0.10(+0.99%)
Apr 26, 2021 10.20 10.35 10.20 10.26 4,728 -0.02(-0.15%)
Apr 23, 2021 10.20 10.34 10.05 10.27 19,057 +0.11(+1.10%)
Apr 22, 2021 10.25 10.30 10.01 10.16 10,835 -0.12(-1.17%)
Apr 21, 2021 10.18 10.28 10.09 10.28 9,373 +0.09(+0.88%)
Apr 20, 2021 10.20 10.40 9.976 10.19 22,075 -0.05(-0.50%)
Apr 19, 2021 10.02 10.27 10.02 10.24 11,013 -0.02(-0.23%)
Apr 16, 2021 10.25 10.37 10.07 10.27 12,150 +0.06(+0.61%)
Apr 15, 2021 10.32 10.38 9.976 10.20 20,281 -0.12(-1.14%)
Apr 14, 2021 10.32 10.38 10.24 10.32 7,743 -0.06(-0.60%)
Apr 13, 2021 10.26 10.39 10.24 10.38 17,031 +0.11(+1.03%)
Apr 12, 2021 10.17 10.40 10.09 10.28 9,593 +0.27(+2.74%)
Apr 09, 2021 10.000 10.32 9.797 10.00 22,638 +0.04(+0.35%)
Apr 08, 2021 10.07 10.22 9.804 9.969 42,749 -0.13(-1.32%)
Apr 07, 2021 10.10 10.39 9.992 10.10 11,222 -0.06(-0.61%)
Apr 06, 2021 10.14 10.51 10.14 10.16 13,996 -0.01(-0.07%)
Apr 05, 2021 9.984 10.41 9.984 10.17 14,475 +0.16(+1.64%)
Apr 01, 2021 10.03 10.16 9.984 10.01 5,499 -0.10(-0.97%)
Mar 31, 2021 9.945 10.16 9.929 10.11 15,080 +0.08(+0.76%)
Mar 30, 2021 9.789 10.03 9.789 10.03 24,449 +0.20(+1.98%)
Mar 29, 2021 9.804 9.883 9.804 9.835 12,278 -0.07(-0.72%)
Mar 26, 2021 9.898 10.04 9.773 9.906 21,103 -0.09(-0.94%)
Mar 25, 2021 9.929 10.05 9.929 10.000 6,778 +0.03(+0.31%)
Mar 24, 2021 9.961 9.969 9.781 9.969 44,595 +0.05(+0.55%)
Mar 23, 2021 9.640 9.961 9.640 9.914 14,449 +0.25(+2.59%)
Mar 22, 2021 9.726 9.961 9.617 9.664 5,969 -0.03(-0.32%)
Mar 19, 2021 9.593 9.789 9.593 9.695 30,568 -0.07(-0.72%)
Mar 18, 2021 9.812 9.914 9.664 9.765 19,050 +0.04(+0.40%)
Mar 17, 2021 9.789 9.890 9.726 9.726 9,471 -0.10(-1.03%)
Mar 16, 2021 9.671 9.867 9.640 9.828 13,478 +0.19(+1.95%)
Mar 15, 2021 9.773 9.773 9.640 9.640 17,404 -0.08(-0.80%)
Mar 12, 2021 9.625 9.773 9.625 9.718 10,360 +0.04(+0.40%)
Mar 11, 2021 9.687 9.735 9.554 9.679 6,228 +0.02(+0.16%)
Mar 10, 2021 9.742 9.773 9.546 9.664 19,783 +0.05(+0.49%)
Mar 09, 2021 9.609 9.843 9.460 9.617 23,596 +0.07(+0.74%)
Mar 08, 2021 9.656 9.734 9.468 9.546 11,467 -0.18(-1.85%)
Mar 05, 2021 9.539 9.733 9.494 9.726 20,975 +0.16(+1.63%)
Mar 04, 2021 9.546 9.820 9.492 9.570 14,805 +0.02(+0.25%)
Mar 03, 2021 9.601 9.695 9.546 9.546 6,214 +0.00(+0.00%)
Mar 02, 2021 9.460 9.773 9.460 9.546 14,757 +0.07(+0.73%)
Mar 01, 2021 9.515 9.601 9.468 9.477 14,032 -0.05(-0.48%)
Feb 26, 2021 9.499 9.598 9.492 9.523 9,208 +0.11(+1.16%)
Feb 25, 2021 9.492 9.781 9.359 9.413 9,347 -0.06(-0.66%)
Feb 24, 2021 9.460 9.601 9.460 9.476 11,538 -0.06(-0.66%)
Feb 23, 2021 9.429 9.608 9.359 9.539 19,077 +0.08(+0.83%)
Feb 22, 2021 9.437 9.753 9.437 9.460 13,172 -0.03(-0.33%)
Feb 19, 2021 9.539 9.559 9.421 9.492 5,627 -0.04(-0.41%)
Feb 18, 2021 9.413 9.570 9.406 9.531 5,506 +0.06(+0.66%)
Feb 17, 2021 9.648 9.648 9.419 9.468 10,843 -0.11(-1.14%)
Feb 16, 2021 9.413 9.585 9.413 9.578 23,793 +0.04(+0.37%)
Feb 12, 2021 9.579 9.593 9.484 9.542 9,720 +0.05(+0.54%)
Feb 11, 2021 9.609 9.609 9.406 9.492 34,365 -0.05(-0.49%)
Feb 10, 2021 9.523 9.539 9.412 9.539 29,835 +0.07(+0.74%)
Feb 09, 2021 9.429 9.585 9.429 9.468 19,941 -0.01(-0.08%)
Feb 08, 2021 9.445 9.625 9.398 9.476 33,053 -0.03(-0.29%)
Feb 05, 2021 9.413 9.656 9.398 9.503 26,731 +0.08(+0.87%)
Feb 04, 2021 9.578 9.726 9.393 9.421 34,756 -0.05(-0.50%)
Feb 03, 2021 9.656 9.770 9.404 9.468 12,323 -0.11(-1.14%)
Feb 02, 2021 9.445 9.781 9.320 9.578 22,717 +0.24(+2.60%)
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.