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 )

15.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 28, 2021 11.01 11.10 10.87 11.08 6,086 -0.01(-0.07%)
May 27, 2021 11.04 11.10 10.96 11.09 6,453 +0.09(+0.81%)
May 26, 2021 11.03 11.09 11.00 11.00 22,148 +0.04(+0.37%)
May 25, 2021 10.88 11.13 10.88 10.96 16,288 +0.07(+0.67%)
May 24, 2021 10.96 10.98 10.84 10.88 4,943 -0.02(-0.22%)
May 21, 2021 10.84 10.98 10.84 10.91 18,577 +0.07(+0.67%)
May 20, 2021 10.92 10.97 10.84 10.84 18,793 -0.08(-0.75%)
May 19, 2021 10.98 10.98 10.88 10.92 7,823 -0.06(-0.59%)
May 18, 2021 10.94 11.19 10.94 10.98 45,268 -0.19(-1.67%)
May 17, 2021 10.92 11.20 10.91 11.17 43,869 +0.15(+1.33%)
May 14, 2021 11.32 11.33 11.00 11.02 27,704 -0.16(-1.45%)
May 13, 2021 11.19 11.19 10.98 11.19 100,413 +0.06(+0.58%)
May 12, 2021 10.94 11.19 10.78 11.12 19,104 +0.16(+1.48%)
May 11, 2021 10.71 11.14 10.71 10.96 23,811 +0.15(+1.43%)
May 10, 2021 10.80 11.16 10.80 10.80 104,111 -0.03(-0.30%)
May 07, 2021 10.71 10.95 10.71 10.84 23,889 +0.00(+0.00%)
May 06, 2021 10.76 10.95 10.69 10.84 18,261 +0.00(+0.01%)
May 05, 2021 10.94 11.19 10.82 10.84 10,967 -0.00(-0.01%)
May 04, 2021 10.84 11.19 10.70 10.84 33,123 +0.03(+0.30%)
May 03, 2021 11.17 11.17 10.80 10.80 15,559 -0.14(-1.26%)
Apr 30, 2021 10.94 10.94 10.80 10.94 15,769 -0.13(-1.15%)
Apr 29, 2021 11.07 11.07 10.70 11.07 23,349 +0.06(+0.59%)
Apr 28, 2021 10.64 11.19 10.62 11.00 33,875 +0.40(+3.82%)
Apr 27, 2021 10.54 10.60 10.40 10.60 9,484 +0.10(+0.99%)
Apr 26, 2021 10.43 10.59 10.43 10.50 4,621 -0.02(-0.15%)
Apr 23, 2021 10.43 10.58 10.28 10.51 18,625 +0.11(+1.10%)
Apr 22, 2021 10.49 10.54 10.25 10.40 10,590 -0.12(-1.16%)
Apr 21, 2021 10.42 10.52 10.32 10.52 9,161 +0.09(+0.88%)
Apr 20, 2021 10.44 10.64 10.21 10.43 21,575 -0.05(-0.50%)
Apr 19, 2021 10.25 10.50 10.25 10.48 10,764 -0.02(-0.23%)
Apr 16, 2021 10.49 10.61 10.30 10.50 11,875 +0.06(+0.61%)
Apr 15, 2021 10.56 10.62 10.21 10.44 19,822 -0.12(-1.14%)
Apr 14, 2021 10.56 10.62 10.48 10.56 7,567 -0.06(-0.60%)
Apr 13, 2021 10.50 10.63 10.48 10.62 16,645 +0.11(+1.03%)
Apr 12, 2021 10.41 10.64 10.33 10.52 9,376 +0.28(+2.74%)
Apr 09, 2021 10.23 10.56 10.02 10.24 22,125 +0.04(+0.35%)
Apr 08, 2021 10.30 10.46 10.03 10.20 41,781 -0.14(-1.31%)
Apr 07, 2021 10.34 10.63 10.22 10.34 10,967 -0.06(-0.62%)
Apr 06, 2021 10.38 10.76 10.38 10.40 13,679 -0.01(-0.07%)
Apr 05, 2021 10.22 10.65 10.22 10.41 14,148 +0.17(+1.64%)
Apr 01, 2021 10.26 10.40 10.22 10.24 5,375 -0.10(-0.97%)
Mar 31, 2021 10.18 10.40 10.16 10.34 14,739 +0.08(+0.76%)
Mar 30, 2021 10.02 10.26 10.02 10.26 23,896 +0.20(+1.98%)
Mar 29, 2021 10.03 10.11 10.03 10.06 12,000 -0.07(-0.72%)
Mar 26, 2021 10.13 10.27 10.000 10.14 20,625 -0.10(-0.94%)
Mar 25, 2021 10.16 10.28 10.16 10.23 6,625 +0.03(+0.31%)
Mar 24, 2021 10.19 10.20 10.01 10.20 43,585 +0.06(+0.55%)
Mar 23, 2021 9.864 10.19 9.864 10.14 14,121 +0.26(+2.59%)
Mar 22, 2021 9.952 10.19 9.840 9.888 5,834 -0.03(-0.32%)
Mar 19, 2021 9.816 10.02 9.816 9.920 29,876 -0.07(-0.72%)
Mar 18, 2021 10.04 10.14 9.888 9.992 18,619 +0.04(+0.40%)
Mar 17, 2021 10.02 10.12 9.952 9.952 9,256 -0.10(-1.03%)
Mar 16, 2021 9.896 10.10 9.864 10.06 13,173 +0.19(+1.95%)
Mar 15, 2021 10.000 10.000 9.864 9.864 17,010 -0.08(-0.80%)
Mar 12, 2021 9.848 10.000 9.848 9.944 10,125 +0.04(+0.40%)
Mar 11, 2021 9.912 9.961 9.776 9.904 6,087 +0.02(+0.16%)
Mar 10, 2021 9.968 10.000 9.768 9.888 19,335 +0.05(+0.49%)
Mar 09, 2021 9.832 10.07 9.680 9.840 23,062 +0.07(+0.74%)
Mar 08, 2021 9.880 9.960 9.688 9.768 11,207 -0.18(-1.85%)
Mar 05, 2021 9.760 9.959 9.714 9.951 20,500 +0.16(+1.63%)
Mar 04, 2021 9.768 10.05 9.712 9.792 14,470 +0.02(+0.25%)
Mar 03, 2021 9.824 9.920 9.768 9.768 6,074 +0.00(+0.00%)
Mar 02, 2021 9.680 10.000 9.680 9.768 14,423 +0.07(+0.73%)
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.