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 )

16.29 -0.08 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2020 8.408 8.576 8.317 8.447 14,763 -0.03(-0.40%)
Aug 28, 2020 8.408 8.597 8.317 8.481 55,678 -0.01(-0.06%)
Aug 27, 2020 8.484 8.552 8.355 8.486 33,407 -0.04(-0.50%)
Aug 26, 2020 8.658 8.752 8.416 8.529 39,415 -0.13(-1.48%)
Aug 25, 2020 8.718 8.764 8.522 8.658 25,610 -0.05(-0.61%)
Aug 24, 2020 8.635 8.764 8.620 8.711 21,099 +0.06(+0.70%)
Aug 21, 2020 9.066 9.074 8.355 8.650 63,216 -0.42(-4.59%)
Aug 20, 2020 8.953 9.074 8.786 9.066 18,979 +0.13(+1.44%)
Aug 19, 2020 9.074 9.111 8.884 8.937 54,855 -0.10(-1.09%)
Aug 18, 2020 9.028 9.066 8.711 9.036 50,428 +0.06(+0.63%)
Aug 17, 2020 8.756 9.058 8.756 8.979 47,181 +0.10(+1.15%)
Aug 14, 2020 8.756 8.884 8.756 8.877 39,940 +0.24(+2.80%)
Aug 13, 2020 8.446 8.635 8.446 8.635 22,542 +0.14(+1.60%)
Aug 12, 2020 8.552 8.605 8.438 8.499 33,990 +0.09(+1.12%)
Aug 11, 2020 8.582 8.610 8.340 8.404 43,792 -0.21(-2.41%)
Aug 10, 2020 8.582 8.695 8.469 8.612 30,682 -0.01(-0.09%)
Aug 07, 2020 8.597 8.680 8.544 8.620 24,466 -0.04(-0.44%)
Aug 06, 2020 8.748 8.782 8.582 8.658 18,147 -0.05(-0.52%)
Aug 05, 2020 8.824 8.862 8.703 8.703 37,448 -0.14(-1.62%)
Aug 04, 2020 8.847 8.922 8.752 8.847 12,804 +0.10(+1.12%)
Aug 03, 2020 8.764 8.990 8.741 8.748 22,887 +0.01(+0.09%)
Jul 31, 2020 8.847 8.884 8.733 8.741 19,044 -0.09(-1.00%)
Jul 30, 2020 8.698 8.884 8.698 8.829 37,319 +0.12(+1.38%)
Jul 29, 2020 8.809 8.846 8.631 8.709 20,403 +0.05(+0.56%)
Jul 28, 2020 8.705 8.898 8.646 8.661 11,294 -0.12(-1.35%)
Jul 27, 2020 8.846 8.973 8.631 8.779 16,755 -0.02(-0.26%)
Jul 24, 2020 8.906 8.973 8.787 8.802 32,015 -0.15(-1.66%)
Jul 23, 2020 8.884 9.032 8.787 8.950 47,023 +0.04(+0.41%)
Jul 22, 2020 8.928 9.244 8.861 8.914 9,725 -0.01(-0.07%)
Jul 21, 2020 9.099 9.255 8.884 8.921 19,082 -0.33(-3.54%)
Jul 20, 2020 9.278 9.292 8.846 9.248 7,651 -0.01(-0.16%)
Jul 17, 2020 8.995 9.270 8.941 9.263 10,895 +0.35(+3.92%)
Jul 16, 2020 8.846 8.921 8.787 8.913 22,467 +0.12(+1.35%)
Jul 15, 2020 9.121 9.129 8.445 8.794 27,474 -0.26(-2.83%)
Jul 14, 2020 9.032 9.084 9.032 9.051 11,333 -0.00(-0.04%)
Jul 13, 2020 8.950 9.062 8.898 9.055 11,602 +0.09(+1.00%)
Jul 10, 2020 9.077 9.218 8.912 8.965 13,182 -0.10(-1.15%)
Jul 09, 2020 9.211 9.292 9.069 9.069 10,748 -0.09(-0.97%)
Jul 08, 2020 9.121 9.292 9.121 9.159 3,520 -0.13(-1.36%)
Jul 07, 2020 9.251 9.292 9.196 9.285 5,581 +0.16(+1.79%)
Jul 06, 2020 9.218 9.218 9.121 9.121 1,553 +0.00(+0.00%)
Jul 02, 2020 9.263 9.277 9.107 9.121 11,030 -0.10(-1.13%)
Jul 01, 2020 8.556 9.278 8.556 9.226 26,622 -0.25(-2.67%)
Jun 30, 2020 9.434 9.553 9.404 9.478 13,944 +0.04(+0.40%)
Jun 29, 2020 9.582 9.620 9.151 9.441 12,750 -0.13(-1.40%)
Jun 26, 2020 9.508 9.605 9.161 9.575 11,030 +0.06(+0.62%)
Jun 25, 2020 9.590 9.642 9.278 9.515 6,065 -0.09(-0.92%)
Jun 24, 2020 9.471 9.604 9.382 9.604 9,435 +0.02(+0.18%)
Jun 23, 2020 9.642 9.657 9.393 9.586 11,228 -0.02(-0.19%)
Jun 22, 2020 9.645 9.664 9.441 9.605 23,741 -0.05(-0.54%)
Jun 19, 2020 9.002 9.664 9.002 9.657 14,527 +0.18(+1.88%)
Jun 18, 2020 9.382 9.478 9.032 9.478 14,341 +0.07(+0.71%)
Jun 17, 2020 9.173 9.426 9.086 9.411 17,089 +0.09(+0.94%)
Jun 16, 2020 9.218 9.515 9.069 9.323 8,683 +0.26(+2.89%)
Jun 15, 2020 8.948 9.211 8.948 9.061 3,719 +0.14(+1.58%)
Jun 12, 2020 8.995 9.042 8.727 8.921 6,591 +0.19(+2.21%)
Jun 11, 2020 9.255 9.493 8.638 8.727 35,086 -0.74(-7.85%)
Jun 10, 2020 9.389 9.842 9.055 9.471 18,232 -0.07(-0.74%)
Jun 09, 2020 9.352 9.820 9.188 9.541 11,646 +0.06(+0.67%)
Jun 08, 2020 9.404 9.478 9.344 9.478 11,404 +0.13(+1.43%)
Jun 05, 2020 9.218 9.386 9.166 9.344 24,213 +0.26(+2.86%)
Jun 04, 2020 9.411 9.437 9.055 9.084 20,788 -0.33(-3.48%)
Jun 03, 2020 9.188 9.411 9.169 9.411 28,180 +0.25(+2.68%)
Jun 02, 2020 9.255 9.457 9.159 9.166 15,546 -0.01(-0.08%)
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.