Babson Capital Participation Investors Historical Stock Prices

MPV 
$12.93
*  
0.03
0.23%
Get MPV Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading MPV now
Exchange: NYSE

Community Rating:
View:    MPV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.96  13.09  12.90  12.93 35,242
07/28/2015 12.57 12.99 12.57 12.96 14,892
07/27/2015 12.541 12.57 12.5 12.56 17,025
07/24/2015 12.5499 12.57 12.4201 12.55 8,020
07/23/2015 12.35 12.65 12.3363 12.55 43,297
07/22/2015 12.75 12.75 12.2463 12.33 56,946
07/21/2015 12.83 12.83 12.36 12.72 29,619
07/20/2015 12.55 12.85 12.46 12.83 16,403
07/17/2015 12.55 12.56 12.47 12.54 16,061
07/16/2015 12.5 12.56 12.5 12.54 11,475
07/15/2015 12.54 12.54 12.21 12.52 15,221
07/14/2015 12.49 12.55 12.42 12.49 12,026
07/13/2015 12.54 12.5599 12.4184 12.49 9,685
07/10/2015 12.3135 12.572 12.3001 12.56 14,326
07/09/2015 12.55 12.55 12.18 12.46 7,959
07/08/2015 12.431 12.52 12.43 12.49 2,059
07/07/2015 12.55 12.5999 12.43 12.52 17,022
07/06/2015 12.38 12.55 12.38 12.53 9,617
07/02/2015 12.39 12.55 12.39 12.55 5,598
07/01/2015 12.4971 12.4971 12.3 12.45 10,280
06/30/2015 12.46 12.4899 12.15 12.35 27,366
06/29/2015 12.42 12.42 12.19 12.38 17,529
06/26/2015 12.46 12.51 12.356 12.37 14,914
06/25/2015 12.5 12.62 12.35 12.52 14,102
06/24/2015 12.56 12.72 12.56 12.62 7,546
06/23/2015 12.6 12.69 12.48 12.63 11,606
06/22/2015 12.4999 12.58 12.4599 12.55 6,544
06/19/2015 12.53 12.65 12.3728 12.4 12,303
06/18/2015 12.5 12.6 12.462 12.59 9,950
06/17/2015 12.71 12.73 12.33 12.5 33,404
06/16/2015 12.56 12.7 12.46 12.68 23,430
06/15/2015 12.55 12.73 12.42 12.46 25,169
06/12/2015 12.6999 12.7 12.5601 12.68 11,907
06/11/2015 12.75 12.75 12.66 12.7 3,293
06/10/2015 12.74 12.76 12.61 12.71 8,416
06/09/2015 12.711 12.73 12.616 12.634 4,796
06/08/2015 12.73 12.76 12.65 12.74 8,809
06/05/2015 12.77 12.88 12.43 12.592 29,796
06/04/2015 12.8 12.89 12.67 12.87 21,097
06/03/2015 12.87 12.88 12.78 12.845 6,688
06/02/2015 13.02 13.02 12.8899 12.8899 4,713
06/01/2015 12.95 13 12.77 12.91 6,024
05/29/2015 13.13 13.17 12.88 12.91 10,836
05/28/2015 13.33 13.33 12.98 13.07 15,178
05/27/2015 13.25 13.35 13.18 13.18 20,331
05/26/2015 13.26 13.34 13.25 13.32 8,505
05/22/2015 13.31 13.37 13.25 13.26 3,103
05/21/2015 13.34 13.4 13.23 13.36 12,462
05/20/2015 13.32 13.39 13.22 13.33 10,707
05/19/2015 13.36 13.39 13.19 13.3 10,469
05/18/2015 13.25 13.39 13.236 13.37 42,098
05/15/2015 13.2 13.25 13.07 13.24 40,217
05/14/2015 12.9 13.21 12.9 13.2 21,419
05/13/2015 12.82 12.991 12.8037 12.84 9,155
05/12/2015 12.89 12.94 12.8 12.91 19,371
05/11/2015 12.89 12.94 12.69 12.88 16,166
05/08/2015 12.85 12.95 12.8286 12.88 16,544
05/07/2015 12.75 12.85 12.69 12.85 11,518
05/06/2015 12.75 12.76 12.59 12.75 24,610
05/05/2015 12.66 12.75 12.62 12.72 30,296
05/04/2015 12.56 12.65 12.5232 12.64 16,037
05/01/2015 12.56 12.5991 12.46 12.54 11,702
04/30/2015 12.51 12.55 12.35 12.54 34,375
04/29/2015 12.5 12.68 12.45 12.52 20,046
04/28/2015 12.64 12.7799 12.55 12.64 20,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?