Barings Participation Investors (MPV)
16.01
+0.03
(+0.19%)
USD |
NYSE |
May 23, 10:28
MPV Price: 16.01 for May 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 15.78 | 15.99 | 15.73 | 15.98 | 7225.00 |
May 21, 2024 | 15.72 | 15.89 | 15.65 | 15.75 | 19316.00 |
May 20, 2024 | 15.60 | 15.83 | 15.60 | 15.60 | 5167.00 |
May 17, 2024 | 15.65 | 15.87 | 15.54 | 15.55 | 15283.00 |
May 16, 2024 | 15.51 | 15.57 | 15.37 | 15.45 | 17553.00 |
May 15, 2024 | 15.46 | 15.79 | 15.37 | 15.52 | 38450.00 |
May 14, 2024 | 15.45 | 15.80 | 15.39 | 15.40 | 32213.00 |
May 13, 2024 | 15.32 | 15.50 | 15.32 | 15.38 | 7049.00 |
May 10, 2024 | 15.34 | 15.39 | 15.28 | 15.38 | 11762.00 |
May 09, 2024 | 15.35 | 15.62 | 15.24 | 15.33 | 19859.00 |
May 08, 2024 | 15.44 | 15.55 | 15.43 | 15.47 | 5538.00 |
May 07, 2024 | 15.52 | 15.70 | 15.47 | 15.55 | 11531.00 |
May 06, 2024 | 15.52 | 15.83 | 15.38 | 15.47 | 40261.00 |
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 |
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