Babson Capital Participation Investors Historical Stock Prices

MPV 
$13.32
*  
0.06
0.45%
Get MPV Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading MPV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MPV Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-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  13.28  13.34  13.25  13.32 8,505
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
04/27/2015 12.69 12.75 12.55 12.69 21,636
04/24/2015 12.74 12.7448 12.65 12.71 13,409
04/23/2015 12.73 12.8 12.67 12.71 20,090
04/22/2015 12.65 12.78 12.54 12.69 14,078
04/21/2015 12.57 12.69 12.46 12.63 19,476
04/20/2015 12.35 12.78 12.31 12.63 37,385
04/17/2015 12.07 12.1399 12.07 12.139 23,068
04/16/2015 12.15 12.168 12.0807 12.1 11,455
04/15/2015 12.19 12.19 12.0801 12.1101 23,114
04/14/2015 12.22 12.25 12.1 12.12 17,380
04/13/2015 12.15 12.21 12.11 12.15 6,750
04/10/2015 12.301 12.379 12.08 12.11 46,081
04/09/2015 12.25 12.4 12.1901 12.37 38,871
04/08/2015 12.29 12.35 12.17 12.23 13,696
04/07/2015 12.3 12.39 12.22 12.32 23,795
04/06/2015 12.29 12.34 12.07 12.31 11,767
04/02/2015 12.11 12.3893 12.11 12.23 14,701
04/01/2015 12.1 12.22 12.08 12.17 20,429
03/31/2015 12.18 12.2492 12.07 12.13 16,550
03/30/2015 12.25 12.3699 12.13 12.13 13,129
03/27/2015 12.44 12.44 12.17 12.24 10,120
03/26/2015 12.48 12.502 12.35 12.4 5,625
03/25/2015 12.37 12.5 12.23 12.33 29,921
03/24/2015 12.52 12.53 12.414 12.414 4,411
03/23/2015 12.4 12.59 12.4 12.51 16,019
03/20/2015 12.5399 12.5399 12.3864 12.4 12,139
03/19/2015 12.57 12.62 12.46 12.46 9,295
03/18/2015 12.51 12.53 12.4 12.53 7,119
03/17/2015 12.64 12.65 12.43 12.475 17,818
03/16/2015 12.6 12.6 12.499 12.57 9,611
03/13/2015 12.33 12.49 12.31 12.42 3,947
03/12/2015 12.41 12.49 12.41 12.43 5,551
03/11/2015 12.394 12.45 12.3388 12.35 7,176
03/10/2015 12.382 12.48 12.31 12.45 15,633
03/09/2015 12.35 12.42 12.32 12.42 7,161
03/06/2015 12.54 12.54 12.1401 12.29 28,264
03/05/2015 12.87 12.87 12.41 12.48 50,065
03/04/2015 12.842 12.89 12.75 12.88 8,721
03/03/2015 12.89 12.89 12.75 12.8 9,418
03/02/2015 12.85 12.87 12.7282 12.8494 7,039
02/27/2015 12.76 12.9 12.69 12.88 6,803
02/26/2015 12.95 12.95 12.6901 12.89 16,027
*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?