Quantcast

Barings Participation Investors Common Stock Historical Stock Prices

MPV 
$15.4056
*  
0.1556
1.02%
Get MPV Alerts
*Delayed - data as of Mar. 21, 2019 12:00 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
12:00 15.30 15.4205 15.2526 15.4056 2,691
03/20/2019 15.46 15.4797 15.25 15.25 19,788
03/19/2019 15.33 15.41 15.329 15.4 12,547
03/18/2019 15.3 15.3985 15.2277 15.3985 5,466
03/15/2019 15.51 15.51 15.2 15.25 12,027
03/14/2019 15.5 15.5099 15.2557 15.484 11,069
03/13/2019 15.42 15.51 15.31 15.5 30,565
03/12/2019 15.35 15.51 15.35 15.5 14,647
03/11/2019 15.37 15.44 15.33 15.35 16,964
03/08/2019 15.42 15.42 15.361 15.3854 1,572
03/07/2019 15.36 15.38 15.2501 15.38 13,677
03/06/2019 15.34 15.3499 15.2459 15.34 8,769
03/05/2019 15.2 15.35 15.2 15.35 7,216
03/04/2019 15.23 15.3 15.16 15.16 13,600
03/01/2019 15.1887 15.2882 15.15 15.26 6,209
02/28/2019 15.3 15.312 15.15 15.1723 24,889
02/27/2019 15.49 15.49 15.3 15.3 8,715
02/26/2019 15.69 15.69 15.4664 15.6299 14,247
02/25/2019 15.6 15.63 15.36 15.63 16,255
02/22/2019 15.65 15.65 15.53 15.6415 8,931
02/21/2019 15.65 15.689 15.5501 15.65 9,741
02/20/2019 15.73 15.84 15.42 15.6745 11,454
02/19/2019 15.68 15.8 15.5968 15.8 20,527
02/15/2019 15.75 15.8 15.35 15.35 39,941
02/14/2019 15.8 15.8 15.61 15.75 11,449
02/13/2019 15.66 15.82 15.4315 15.55 20,191
02/12/2019 15.5525 15.5899 15.45 15.45 7,338
02/11/2019 15.68 15.68 15.54 15.5767 4,390
02/08/2019 15.3 15.65 15.3 15.65 16,057
02/07/2019 15.35 15.3552 15.21 15.21 9,410
02/06/2019 15.35 15.35 15.3 15.35 7,605
02/05/2019 15.41 15.41 15.2 15.2 18,931
02/04/2019 15.47 15.6631 15.26 15.26 11,403
02/01/2019 15.5804 15.64 15.41 15.5853 12,790
01/31/2019 15.5 15.59 15.2 15.59 29,519
01/30/2019 15.35 15.58 15.3052 15.51 13,805
01/29/2019 15.1 15.42 15.1 15.42 22,798
01/28/2019 15.24 15.5 15.05 15.12 14,773
01/25/2019 15.45 15.45 15.33 15.406 12,479
01/24/2019 15.5 15.5 15.24 15.38 17,321
01/23/2019 15.64 15.658 15.55 15.55 16,230
01/22/2019 15.58 15.68 15.56 15.63 12,808
01/18/2019 15.65 15.6864 15.31 15.58 29,716
01/17/2019 15.64 15.7115 15.58 15.6853 25,767
01/16/2019 15.5 15.8861 15.2864 15.64 36,797
01/15/2019 15.15 16.4475 15.04 15.52 41,793
01/14/2019 15.67 16.1039 15.2404 15.26 30,785
01/11/2019 15.53 15.9 15.4527 15.52 48,877
01/10/2019 15.15 15.48 15.12 15.48 21,350
01/09/2019 15.15 15.3 15.1 15.1 22,026
01/08/2019 15.08 15.15 15 15.14 14,139
01/07/2019 15.15 15.15 14.88 14.88 8,107
01/04/2019 15.11 15.15 14.8366 15.0494 7,693
01/03/2019 15.1 15.15 15.0501 15.148 12,473
01/02/2019 15.07 15.2 15 15.2 16,122
12/31/2018 15.02 15.0701 14.95 15.05 10,203
12/28/2018 15.03 15.03 14.86 14.9496 9,785
12/27/2018 14.75 15.13 14.62 15.13 14,991
12/26/2018 14.67 14.85 14.21 14.71 17,332
12/24/2018 14.5 14.9 14.5 14.75 8,176
12/21/2018 14.9 14.9 14.53 14.7 8,406
12/20/2018 14.7519 14.9 14.5335 14.8013 19,623
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for MPV



Research Brokers before you trade

Want to trade FX?

Smart Portfolio