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 )

15.75 +0.15 (+0.96%)
Official Closing Price Updated: 7:00 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, 2017 8.769 8.804 8.732 8.733 10,102 -0.06(-0.69%)
May 30, 2017 8.800 8.891 8.763 8.794 19,093 -0.01(-0.14%)
May 26, 2017 8.824 8.909 8.788 8.806 37,222 +0.02(+0.21%)
May 25, 2017 8.898 8.964 8.788 8.788 12,812 -0.10(-1.07%)
May 24, 2017 8.806 8.897 8.763 8.883 19,083 +0.06(+0.73%)
May 23, 2017 8.757 8.821 8.738 8.818 8,526 +0.03(+0.35%)
May 22, 2017 9.119 9.119 8.733 8.788 35,753 -0.38(-4.15%)
May 19, 2017 8.763 9.185 8.763 9.168 5,403 +0.36(+4.11%)
May 18, 2017 8.996 8.996 8.751 8.806 20,070 -0.20(-2.18%)
May 17, 2017 8.996 9.152 8.996 9.002 5,588 -0.07(-0.74%)
May 16, 2017 8.984 9.076 8.929 9.070 11,039 +0.17(+1.86%)
May 15, 2017 9.076 9.076 8.892 8.904 23,190 -0.12(-1.36%)
May 12, 2017 9.211 9.211 8.904 9.027 43,278 -0.01(-0.07%)
May 11, 2017 8.843 9.033 8.689 9.033 22,478 +0.20(+2.22%)
May 10, 2017 8.683 8.843 8.677 8.837 21,207 -0.04(-0.42%)
May 09, 2017 8.665 8.898 8.665 8.874 26,532 +0.17(+1.90%)
May 08, 2017 8.640 8.714 8.640 8.708 4,119 +0.06(+0.71%)
May 05, 2017 8.683 8.748 8.646 8.646 19,761 -0.11(-1.26%)
May 04, 2017 8.720 8.781 8.671 8.757 11,936 +0.02(+0.21%)
May 03, 2017 8.732 8.864 8.720 8.738 13,418 -0.07(-0.80%)
May 02, 2017 8.757 8.904 8.722 8.809 27,859 -0.14(-1.61%)
May 01, 2017 8.757 8.966 8.757 8.953 31,728 +0.19(+2.17%)
Apr 28, 2017 8.831 8.831 8.760 8.763 11,646 -0.09(-0.97%)
Apr 27, 2017 8.812 8.862 8.781 8.849 11,605 +0.00(+0.00%)
Apr 26, 2017 8.812 8.854 8.788 8.849 18,744 +0.17(+1.94%)
Apr 25, 2017 8.599 8.722 8.593 8.681 11,669 -0.04(-0.51%)
Apr 24, 2017 8.617 8.725 8.587 8.725 20,865 +0.08(+0.95%)
Apr 21, 2017 8.575 8.645 8.575 8.644 6,216 +0.05(+0.59%)
Apr 20, 2017 8.582 8.662 8.569 8.593 27,936 +0.03(+0.35%)
Apr 19, 2017 8.581 8.611 8.545 8.563 11,359 -0.01(-0.07%)
Apr 18, 2017 8.563 8.599 8.533 8.569 17,561 +0.01(+0.14%)
Apr 17, 2017 8.569 8.586 8.557 8.557 12,328 -0.05(-0.56%)
Apr 13, 2017 8.557 8.605 8.557 8.605 20,659 +0.05(+0.56%)
Apr 12, 2017 8.539 8.596 8.539 8.557 18,950 -0.02(-0.28%)
Apr 11, 2017 8.635 8.635 8.548 8.581 4,825 -0.02(-0.21%)
Apr 10, 2017 8.526 8.599 8.508 8.599 12,229 +0.05(+0.53%)
Apr 07, 2017 8.514 8.575 8.514 8.554 12,011 +0.01(+0.08%)
Apr 06, 2017 8.496 8.617 8.481 8.547 10,858 +0.04(+0.52%)
Apr 05, 2017 8.454 8.520 8.454 8.502 21,167 +0.05(+0.64%)
Apr 04, 2017 8.442 8.490 8.435 8.448 10,911 -0.01(-0.07%)
Apr 03, 2017 8.484 8.491 8.436 8.454 21,340 -0.04(-0.50%)
Mar 31, 2017 8.502 8.508 8.444 8.496 23,860 +0.00(+0.00%)
Mar 30, 2017 8.466 8.503 8.448 8.496 14,101 +0.01(+0.08%)
Mar 29, 2017 8.484 8.514 8.478 8.490 22,045 +0.01(+0.13%)
Mar 28, 2017 8.490 8.520 8.460 8.478 42,942 -0.01(-0.14%)
Mar 27, 2017 8.472 8.563 8.466 8.490 26,078 -0.07(-0.77%)
Mar 24, 2017 8.557 8.599 8.538 8.557 12,046 +0.01(+0.12%)
Mar 23, 2017 8.526 8.557 8.478 8.546 27,103 +0.07(+0.88%)
Mar 22, 2017 8.478 8.485 8.466 8.472 5,567 -0.01(-0.07%)
Mar 21, 2017 8.466 8.504 8.466 8.478 6,480 +0.01(+0.07%)
Mar 20, 2017 8.490 8.501 8.466 8.472 5,556 -0.01(-0.14%)
Mar 17, 2017 8.496 8.550 8.484 8.484 7,371 -0.07(-0.84%)
Mar 16, 2017 8.532 8.557 8.532 8.556 3,815 +0.04(+0.41%)
Mar 15, 2017 8.478 8.557 8.478 8.521 14,172 +0.01(+0.15%)
Mar 14, 2017 8.587 8.587 8.508 8.508 7,096 -0.14(-1.60%)
Mar 13, 2017 8.575 8.731 8.513 8.647 22,554 +0.12(+1.41%)
Mar 10, 2017 8.539 8.737 8.454 8.526 32,224 -0.05(-0.63%)
Mar 09, 2017 8.587 8.587 8.454 8.581 26,814 -0.01(-0.07%)
Mar 08, 2017 8.557 8.587 8.498 8.587 19,003 +0.05(+0.64%)
Mar 07, 2017 8.514 8.557 8.490 8.532 20,042 -0.01(-0.14%)
Mar 06, 2017 8.508 8.581 8.466 8.545 16,802 +0.07(+0.78%)
Mar 03, 2017 8.573 8.573 8.472 8.478 11,492 +0.00(+0.00%)
Mar 02, 2017 8.557 8.579 8.454 8.478 16,864 +0.02(+0.28%)
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.