Babson Capital Participation Investors Historical Stock Prices

MPV 
$13.6
*  
0.005
0.04%
Get MPV Alerts
*Delayed - data as of Oct. 1, 2014 10:16 ET  -  Find a broker to begin trading MPV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MPV Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
10:16  13.55  13.60  13.60  13.60 164
09/30/2014 13.55 13.6 13.55 13.595 6,307
09/29/2014 13.45 13.5888 13.45 13.5307 8,350
09/26/2014 13.5799 13.63 13.5601 13.6 6,169
09/25/2014 13.62 13.62 13.54 13.56 3,934
09/24/2014 13.57 13.57 13.54 13.54 550
09/23/2014 13.655 13.6645 13.57 13.57 7,460
09/22/2014 13.7 13.7101 13.49 13.6799 20,699
09/19/2014 13.38 13.7 13.38 13.6 8,948
09/18/2014 13.4284 13.58 13.3301 13.43 12,523
09/17/2014 13.53 13.5399 13.26 13.4599 6,790
09/16/2014 13.3 13.46 13.28 13.45 15,003
09/15/2014 13.25 13.359 13.2 13.244 22,063
09/12/2014 13.33 13.4 13.14 13.21 15,024
09/11/2014 13.3 13.42 13.24 13.42 7,539
09/10/2014 13.16 13.32 13.14 13.16 26,442
09/09/2014 13.2 13.33 13.13 13.15 14,710
09/08/2014 13.4 13.4 13.332 13.35 4,405
09/05/2014 13.38 13.45 13.34 13.34 18,531
09/04/2014 13.35 13.37 13.2 13.21 21,521
09/03/2014 13.44 13.49 13.35 13.48 18,879
09/02/2014 13.3 13.46 13.28 13.46 21,674
08/29/2014 13.43 13.459 13.31 13.34 12,383
08/28/2014 13.4 13.53 13.4 13.53 13,955
08/27/2014 13.45 13.49 13.35 13.36 7,750
08/26/2014 13.58 13.619 13.35 13.35 20,506
08/25/2014 13.47 13.57 13.45 13.5 13,862
08/22/2014 13.518 13.59 13.4 13.45 6,688
08/21/2014 13.54 13.6 13.42 13.42 7,765
08/20/2014 13.5 13.6328 13.4917 13.534 11,663
08/19/2014 13.71 13.71 13.5 13.56 12,959
08/18/2014 13.73 13.86 13.6184 13.62 15,365
08/15/2014 13.71 13.88 13.65 13.68 33,639
08/14/2014 13.44 13.56 13.41 13.56 15,772
08/13/2014 13.41 13.54 13.41 13.54 5,302
08/12/2014 13.33 13.55 13.33 13.49 12,807
08/11/2014 13.34 13.44 13.25 13.26 35,126
08/08/2014 13.36 13.36 13.31 13.32 4,821
08/07/2014 13.3008 13.3008 13.3008 13.3008 1,501
08/06/2014 13.35 13.39 13.269 13.32 7,998
08/05/2014 13.23 13.41 13.23 13.33 7,105
08/04/2014 13.47 13.54 13.21 13.27 7,684
08/01/2014 13.56 13.56 13.28 13.36 14,726
07/31/2014 13.25 13.75 13.1 13.62 43,726
07/30/2014 13.12 13.3 13.12 13.25 13,347
07/29/2014 13.28 13.38 13.275 13.302 15,665
07/28/2014 13.23 13.3 13.23 13.29 5,854
07/25/2014 13.3 13.3 13.24 13.266 6,426
07/24/2014 13.287 13.34 13.26 13.2899 10,502
07/23/2014 13.37 13.4599 13.25 13.26 11,483
07/22/2014 13.2513 13.36 13.248 13.36 7,834
07/21/2014 13.36 13.3699 13.3186 13.3186 3,250
07/18/2014 13.284 13.37 13.284 13.3 6,851
07/17/2014 13.27 13.36 13.25 13.31 10,269
07/16/2014 13.4599 13.4599 13.27 13.28 5,676
07/15/2014 13.33 13.37 13.301 13.31 4,455
07/14/2014 13.38 13.38 13.26 13.26 6,483
07/11/2014 13.38 13.38 13.38 13.38 1,593
07/10/2014 13.42 13.4201 13.23 13.23 7,516
07/09/2014 13.36 13.4952 13.31 13.31 10,214
07/08/2014 13.39 13.5799 13.39 13.4 10,311
07/07/2014 13.51 13.699 13.46 13.46 8,796
07/03/2014 13.6909 13.6909 13.5 13.5 9,532
07/02/2014 13.7 13.71 13.5 13.674 7,471
07/01/2014 13.68 13.7499 13.63 13.7499 4,752
06/30/2014 13.4 13.68 13.3315 13.68 20,675
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?