Barings Participation Investors (MPV)
15.66
+0.08
(+0.55%)
USD |
NYSE |
May 03, 16:00
15.67
+0.01
(+0.06%)
After-Hours: 20:00
MPV Price: 15.66 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 15.64 | 15.69 | 15.52 | 15.66 | 7776.00 |
May 02, 2024 | 15.47 | 15.94 | 15.34 | 15.58 | 27955.00 |
May 01, 2024 | 15.90 | 15.90 | 15.20 | 15.40 | 101689.0 |
Apr 30, 2024 | 15.71 | 15.93 | 15.70 | 15.80 | 8715.00 |
Apr 29, 2024 | 15.70 | 16.00 | 15.66 | 15.70 | 17768.00 |
Apr 26, 2024 | 15.43 | 15.86 | 15.43 | 15.65 | 27485.00 |
Apr 25, 2024 | 15.50 | 15.50 | 15.30 | 15.41 | 9504.00 |
Apr 24, 2024 | 15.40 | 15.68 | 15.40 | 15.50 | 12998.00 |
Apr 23, 2024 | 15.34 | 15.61 | 15.34 | 15.43 | 17114.00 |
Apr 22, 2024 | 15.45 | 15.50 | 15.33 | 15.42 | 15587.00 |
Apr 19, 2024 | 15.50 | 15.50 | 15.41 | 15.44 | 7568.00 |
Apr 18, 2024 | 15.43 | 15.67 | 15.40 | 15.46 | 10521.00 |
Apr 17, 2024 | 15.55 | 15.80 | 15.47 | 15.47 | 9419.00 |
Apr 16, 2024 | 15.59 | 15.79 | 15.50 | 15.55 | 12201.00 |
Apr 15, 2024 | 15.80 | 15.87 | 15.50 | 15.50 | 23933.00 |
Apr 12, 2024 | 15.72 | 15.79 | 15.62 | 15.66 | 9371.00 |
Apr 11, 2024 | 15.56 | 15.82 | 15.45 | 15.65 | 20312.00 |
Apr 10, 2024 | 15.46 | 15.65 | 15.36 | 15.53 | 20038.00 |
Apr 09, 2024 | 15.86 | 15.86 | 15.52 | 15.56 | 10560.00 |
Apr 08, 2024 | 15.83 | 15.99 | 15.67 | 15.71 | 12811.00 |
Apr 05, 2024 | 15.85 | 16.14 | 15.78 | 15.82 | 19187.00 |
Apr 04, 2024 | 16.18 | 16.18 | 15.90 | 15.90 | 12590.00 |
Apr 03, 2024 | 16.12 | 16.19 | 16.04 | 16.05 | 9715.00 |
Apr 02, 2024 | 15.94 | 16.18 | 15.93 | 16.04 | 11225.00 |
Apr 01, 2024 | 16.26 | 16.35 | 16.01 | 16.07 | 18606.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.01
Minimum
Mar 23 2020
17.50
Maximum
Aug 23 2019
13.63
Average
13.35
Median
May 04 2021