Babson Capital Participation Investors Historical Stock Prices

MPV 
$12.13
*  
unch
unch
Get MPV Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading MPV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 31-MAR-2014 TO 31-MAR-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  12.13  12.2492  12.07  12.13 16,550
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
02/25/2015 12.69 12.99 12.61 12.95 22,052
02/24/2015 12.55 12.66 12.55 12.63 18,139
02/23/2015 12.54 12.6 12.5 12.6 8,876
02/20/2015 12.54 12.61 12.5 12.6 14,619
02/19/2015 12.56 12.56 12.4749 12.56 8,469
02/18/2015 12.44 12.59 12.33 12.45 35,269
02/17/2015 12.42 12.42 12.13 12.3799 32,100
02/13/2015 12.48 12.5999 12.42 12.52 18,012
02/12/2015 12.59 12.63 12.47 12.47 33,797
02/11/2015 12.68 12.72 12.53 12.71 18,021
02/10/2015 12.695 12.71 12.6 12.71 7,295
02/09/2015 12.75 12.82 12.55 12.7 23,026
02/06/2015 12.75 12.7875 12.5227 12.76 11,103
02/05/2015 12.8 13.11 12.38 12.78 71,091
02/04/2015 13.09 13.1 12.75 12.81 17,852
02/03/2015 13.1286 13.1999 12.85 13.03 29,003
02/02/2015 13.01 13.1699 12.9801 13.06 10,561
01/30/2015 13.171 13.219 13.1 13.11 10,908
01/29/2015 13.2107 13.2199 13.1001 13.19 3,138
01/28/2015 13.24 13.24 13.04 13.04 8,532
01/27/2015 13.11 13.2476 13.11 13.18 2,391
01/26/2015 13.3 13.3 13.13 13.13 18,873
01/23/2015 13.3747 13.3747 13.28 13.28 7,297
01/22/2015 13.5 13.56 13.37 13.39 8,619
01/21/2015 13.57 13.58 13.4 13.4 20,793
01/20/2015 13.62 13.64 13.44 13.47 15,692
01/16/2015 13.52 13.6 13.271 13.55 39,303
01/15/2015 13.211 13.39 13.2 13.39 13,330
01/14/2015 13.21 13.22 13.1 13.13 6,859
01/13/2015 13.05 13.22 13.03 13.21 24,523
01/12/2015 13.2 13.2 13.1 13.1918 6,906
01/09/2015 13.21 13.28 13.12 13.16 7,540
01/08/2015 13.39 13.39 13.12 13.3 12,046
01/07/2015 13.22 13.36 13.22 13.31 11,821
01/06/2015 13.151 13.29 13.151 13.21 5,374
01/05/2015 13.37 13.39 13.07 13.17 12,520
01/02/2015 13.23 13.27 13.15 13.27 2,036
12/31/2014 13.17 13.2552 13.14 13.23 11,947
12/30/2014 13.32 13.32 13.09 13.2799 18,679
12/29/2014 13.36 13.4895 13.36 13.4212 8,110
12/26/2014 13.5 13.63 13.44 13.53 13,493
12/24/2014 13.5 13.5252 13.5 13.5 3,860
12/23/2014 13.5 13.6 13.5 13.5638 12,653
12/22/2014 13.46 13.6 13.46 13.5 19,406
12/19/2014 13.5 13.5 13.31 13.33 10,068
12/18/2014 13.51 13.63 13.4435 13.5 14,360
12/17/2014 13.48 13.5899 13.47 13.5 10,936
12/16/2014 13.35 13.6 13.305 13.483 22,179
12/15/2014 13.48 13.5 13.351 13.38 11,435
12/12/2014 13.45 13.5799 13.37 13.4999 8,839
12/11/2014 13.54 13.57 13.45 13.45 5,480
12/10/2014 13.59 13.59 13.44 13.45 8,942
12/09/2014 13.505 13.548 13.5 13.54 2,289
12/08/2014 13.45 13.6 13.45 13.52 6,158
12/05/2014 13.57 13.6 13.45 13.47 16,440
12/04/2014 13.57 13.57 13.5 13.511 5,470
12/03/2014 13.6 13.61 13.56 13.6 9,874
12/02/2014 13.57 13.6 13.46 13.5 4,790
12/01/2014 13.58 13.6 13.43 13.5 11,274
11/28/2014 13.55 13.6 13.4999 13.5 14,977
11/26/2014 13.42 13.499 13.4 13.46 6,213
11/25/2014 13.63 13.63 13.4701 13.59 17,157
11/24/2014 13.5 13.64 13.4788 13.61 4,144
11/21/2014 13.45 13.58 13.38 13.54 10,858
11/20/2014 13.47 13.51 13.45 13.45 8,767
11/19/2014 13.58 13.6 13.51 13.59 11,518
11/18/2014 13.52 13.678 13.52 13.59 11,493
11/17/2014 13.71 13.75 13.51 13.51 18,525
11/14/2014 13.79 14.1 13.64 13.65 46,627
11/13/2014 13.5 13.8 13.48 13.6 41,632
11/12/2014 13.47 13.544 13.4401 13.45 7,809
11/11/2014 13.5 13.6 13.43 13.55 9,226
11/10/2014 13.49 13.575 13.43 13.5 12,822
11/07/2014 13.58 13.58 13.42 13.5 3,127
11/06/2014 13.55 13.59 13.4201 13.5601 4,921
11/05/2014 13.42 13.57 13.42 13.56 10,416
11/04/2014 13.4 13.54 13.391 13.53 13,473
11/03/2014 13.482 13.5662 13.38 13.39 10,637
10/31/2014 13.33 13.59 13.33 13.52 10,995
10/30/2014 13.4 13.6 13.4 13.55 6,485
10/29/2014 13.55 13.6 13.52 13.5999 11,869
10/28/2014 13.45 13.7 13.43 13.625 6,056
10/27/2014 13.532 13.6 13.473 13.48 24,556
10/24/2014 13.52 13.5599 13.3725 13.4675 4,276
10/23/2014 13.51 13.65 13.4 13.4 3,542
10/22/2014 13.468 13.56 13.3301 13.5 6,426
10/21/2014 13.39 13.59 13.1801 13.5099 11,262
10/20/2014 13.13 13.3799 13.13 13.37 2,080
10/17/2014 13.25 13.25 13.09 13.1 2,848
10/16/2014 13.08 13.24 13.08 13.2 10,362
10/15/2014 13.28 13.39 12.99 13.2799 18,889
10/14/2014 13.32 13.4492 13.22 13.23 13,388
10/13/2014 13.36 13.37 13.32 13.37 3,580
10/10/2014 13.47 13.5378 13.26 13.26 7,946
10/09/2014 13.69 13.69 13.54 13.6 5,187
10/08/2014 13.64 13.64 13.55 13.5899 4,537
10/07/2014 13.52 13.569 13.48 13.563 11,555
10/06/2014 13.5 13.6 13.4501 13.6 23,521
10/03/2014 13.59 13.59 13.5 13.54 5,469
10/02/2014 13.5 13.6 13.5 13.5688 8,728
10/01/2014 13.6 13.6 13.53 13.5736 2,136
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
06/27/2014 13.45 13.56 13.45 13.5 7,913
06/26/2014 13.39 13.52 13.38 13.45 10,357
06/25/2014 13.36 13.43 13.23 13.43 9,198
06/24/2014 13.16 13.5 13.16 13.43 22,287
06/23/2014 13.15 13.32 13.15 13.22 10,701
06/20/2014 13.16 13.2456 13.16 13.18 18,042
06/19/2014 13.19 13.33 13.18 13.25 10,993
06/18/2014 13.19 13.19 13.0201 13.16 6,858
06/17/2014 13.15 13.15 13.05 13.1199 4,315
06/16/2014 13.1 13.2 13.1 13.15 3,806
06/13/2014 13.01 13.21 12.89 12.99 42,638
06/12/2014 13.25 13.32 13.2001 13.2001 6,713
06/11/2014 13.25 13.274 13.25 13.274 2,791
06/10/2014 13.28 13.377 13.25 13.25 43,068
06/09/2014 13.4011 13.4011 13.2601 13.341 5,276
06/06/2014 13.5 13.5 13.39 13.394 3,272
06/05/2014 13.36 13.39 13.271 13.39 8,325
06/04/2014 13.381 13.381 13.2701 13.2732 1,699
06/03/2014 13.396 13.4 13.351 13.388 2,444
06/02/2014 13.25 13.4 13.25 13.2601 8,134
05/30/2014 13.3416 13.4103 13.24 13.24 4,818
05/29/2014 13.2961 13.35 13.26 13.34 4,256
05/28/2014 13.34 13.35 13.3185 13.3185 3,134
05/27/2014 13.25 13.46 13.25 13.2591 7,926
05/23/2014 13.38 13.47 13.26 13.26 20,837
05/22/2014 13.499 13.51 13.27 13.33 4,851
05/21/2014 13.39 13.6 13.35 13.44 11,227
05/20/2014 13.316 13.5399 13.254 13.49 11,792
05/19/2014 13.2101 13.2961 13.21 13.2534 8,414
05/16/2014 13.28 13.28 13.171 13.21 7,277
05/15/2014 13.36 13.4493 13.261 13.296 15,199
05/14/2014 13.38 13.49 13.37 13.4676 7,600
05/13/2014 13.38 13.5 13.2 13.47 17,102
05/12/2014 13.43 13.649 13.3501 13.3701 13,715
05/09/2014 13.67 13.749 13.4404 13.45 27,539
05/08/2014 13.05 13.5 13.05 13.5 16,771
05/07/2014 13.13 13.27 13.02 13.06 10,373
05/06/2014 13.05 13.24 13.05 13.22 12,678
05/05/2014 13.17 13.17 12.92 12.98 6,020
05/02/2014 13.15 13.15 13.1 13.13 4,249
05/01/2014 12.93 13.14 12.92 13.12 5,696
04/30/2014 13.06 13.06 12.98 12.98 7,022
04/29/2014 12.91 13.03 12.88 12.9995 48,989
04/28/2014 13.06 13.06 12.8601 12.88 48,469
04/25/2014 12.85 13.03 12.85 12.9803 59,776
04/24/2014 13.02 13.036 12.8301 12.91 8,683
04/23/2014 13.13 13.24 13.13 13.2399 13,332
04/22/2014 13 13.2199 13 13.06 12,161
04/21/2014 13.02 13.1299 12.9 12.9 25,359
04/17/2014 12.97 13.0009 12.958 12.958 2,921
04/16/2014 12.99 13.12 12.9601 12.998 36,122
04/15/2014 13.13 13.28 12.96 12.96 54,551
04/14/2014 13.11 13.23 13.11 13.12 13,346
04/11/2014 13.4199 13.4199 13.11 13.14 17,036
04/10/2014 13.231 13.262 13.15 13.2 8,106
04/09/2014 13.21 13.378 13.21 13.35 28,004
04/08/2014 13.248 13.2499 13.13 13.2499 29,593
04/07/2014 13.24 13.38 13.161 13.2032 33,806
04/04/2014 13.23 13.4 13.23 13.29 45,480
04/03/2014 13.32 13.39 13.2 13.2 28,766
04/02/2014 13.51 13.54 13.17 13.2801 31,644
04/01/2014 13.2 13.59 13.18 13.58 28,753
03/31/2014 13.34 13.34 13.2101 13.266 1,812
*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?