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 )

15.78 +0.18 (+1.12%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 21, 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 (%)
May 31, 2018 9.762 9.762 9.643 9.643 35,442 -0.11(-1.08%)
May 30, 2018 9.808 9.812 9.742 9.749 21,846 -0.06(-0.61%)
May 29, 2018 9.841 9.861 9.808 9.808 12,946 +0.00(+0.00%)
May 25, 2018 9.808 9.808 9.808 0 -0.08(-0.80%)
May 24, 2018 10.01 10.01 9.887 9.887 15,697 -0.09(-0.93%)
May 23, 2018 9.973 10.01 9.940 9.980 15,653 +0.05(+0.47%)
May 22, 2018 10.18 10.22 9.934 9.934 22,813 -0.30(-2.98%)
May 21, 2018 10.16 10.34 10.16 10.24 51,686 +0.13(+1.32%)
May 18, 2018 10.13 10.20 10.04 10.11 46,491 +0.07(+0.72%)
May 17, 2018 10.01 10.07 10.000 10.03 33,650 +0.10(+0.98%)
May 16, 2018 9.841 10.05 9.841 9.936 29,820 +0.13(+1.34%)
May 15, 2018 9.805 9.835 9.775 9.804 6,196 -0.01(-0.08%)
May 14, 2018 9.841 9.841 9.808 9.813 9,627 -0.01(-0.06%)
May 11, 2018 9.831 9.831 9.819 9.819 8,022 -0.02(-0.16%)
May 10, 2018 9.808 9.887 9.795 9.835 16,110 -0.09(-0.93%)
May 09, 2018 9.643 9.927 9.636 9.927 14,343 +0.34(+3.51%)
May 08, 2018 9.610 9.666 9.524 9.590 17,844 -0.08(-0.82%)
May 07, 2018 9.676 9.676 9.670 9.670 2,298 +0.03(+0.28%)
May 04, 2018 9.709 9.709 9.570 9.643 15,138 -0.07(-0.75%)
May 03, 2018 9.761 9.775 9.570 9.716 16,182 +0.02(+0.20%)
May 02, 2018 9.690 9.716 9.657 9.696 13,557 +0.01(+0.07%)
May 01, 2018 9.602 9.690 9.567 9.690 12,171 +0.09(+0.95%)
Apr 30, 2018 9.670 9.706 9.508 9.599 11,515 +0.10(+1.09%)
Apr 27, 2018 9.547 9.548 9.482 9.496 17,413 -0.06(-0.60%)
Apr 26, 2018 9.748 9.761 9.554 9.554 18,429 -0.16(-1.60%)
Apr 25, 2018 9.813 9.813 9.703 9.709 16,021 -0.05(-0.53%)
Apr 24, 2018 9.852 9.891 9.748 9.761 13,981 -0.11(-1.12%)
Apr 23, 2018 9.956 9.956 9.826 9.871 18,127 -0.06(-0.65%)
Apr 20, 2018 9.794 9.988 9.738 9.936 56,859 +0.16(+1.66%)
Apr 19, 2018 9.787 9.820 9.709 9.774 31,072 +0.01(+0.13%)
Apr 18, 2018 9.515 9.949 9.515 9.761 34,848 +0.19(+1.97%)
Apr 17, 2018 9.554 9.573 9.514 9.573 25,423 +0.02(+0.20%)
Apr 16, 2018 9.502 9.557 9.502 9.554 22,268 -0.04(-0.41%)
Apr 13, 2018 9.547 9.593 9.469 9.593 54,224 +0.05(+0.48%)
Apr 12, 2018 9.456 9.555 9.456 9.547 13,125 +0.05(+0.55%)
Apr 11, 2018 9.366 9.495 9.340 9.495 26,285 +0.13(+1.39%)
Apr 10, 2018 9.456 9.456 9.340 9.366 30,491 -0.09(-0.96%)
Apr 09, 2018 9.508 9.528 9.404 9.456 45,084 -0.09(-0.92%)
Apr 06, 2018 9.567 9.576 9.508 9.544 17,347 -0.02(-0.24%)
Apr 05, 2018 9.612 9.612 9.521 9.567 19,388 -0.01(-0.09%)
Apr 04, 2018 9.586 9.593 9.508 9.575 32,908 -0.01(-0.11%)
Apr 03, 2018 9.524 9.593 9.515 9.586 11,429 +0.06(+0.68%)
Apr 02, 2018 9.508 9.534 9.508 9.521 11,724 -0.01(-0.14%)
Mar 29, 2018 9.534 9.534 9.534 0 +0.07(+0.75%)
Mar 28, 2018 9.437 9.573 9.437 9.463 24,257 +0.00(+0.00%)
Mar 27, 2018 9.456 9.541 9.456 9.463 15,840 -0.03(-0.34%)
Mar 26, 2018 9.502 9.573 9.391 9.495 17,724 -0.08(-0.81%)
Mar 23, 2018 9.508 9.579 9.456 9.573 8,385 +0.11(+1.16%)
Mar 22, 2018 9.443 9.534 9.443 9.463 12,238 +0.01(+0.07%)
Mar 21, 2018 9.547 9.547 9.411 9.456 14,997 -0.03(-0.27%)
Mar 20, 2018 9.586 9.586 9.482 9.482 2,852 -0.10(-1.08%)
Mar 19, 2018 9.372 9.586 9.346 9.586 19,923 +0.22(+2.35%)
Mar 16, 2018 9.519 9.519 9.314 9.366 7,167 -0.17(-1.77%)
Mar 15, 2018 9.573 9.593 9.515 9.534 7,351 +0.04(+0.40%)
Mar 14, 2018 9.440 9.579 9.440 9.496 4,810 -0.10(-1.07%)
Mar 13, 2018 9.541 9.599 9.534 9.599 3,846 +0.03(+0.27%)
Mar 12, 2018 9.561 9.593 9.560 9.573 19,920 -0.02(-0.20%)
Mar 09, 2018 9.580 9.631 9.437 9.593 61,865 +0.12(+1.23%)
Mar 08, 2018 9.463 9.498 9.404 9.476 18,528 +0.05(+0.48%)
Mar 07, 2018 9.430 9.430 22,755 +0.15(+1.61%)
Mar 06, 2018 9.404 9.430 9.281 9.281 34,365 -0.12(-1.31%)
Mar 05, 2018 9.502 9.511 9.404 9.404 29,434 -0.12(-1.29%)
Mar 02, 2018 9.379 9.573 9.379 9.528 27,302 +0.16(+1.66%)
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.