Barings Participation Investors (MPV)
16.33
+0.04
(+0.25%)
USD |
NYSE |
Nov 21, 16:00
16.33
0.00 (0.00%)
Pre-Market: 20:00
MPV Price: 16.33 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 16.29 | 16.40 | 16.16 | 16.33 | 37742.00 |
| Nov 20, 2024 | 16.35 | 16.35 | 16.23 | 16.29 | 17782.00 |
| Nov 19, 2024 | 16.30 | 16.61 | 16.30 | 16.37 | 23115.00 |
| Nov 18, 2024 | 16.66 | 16.73 | 16.52 | 16.58 | 27426.00 |
| Nov 15, 2024 | 16.75 | 16.97 | 16.59 | 16.81 | 44380.00 |
| Nov 14, 2024 | 16.39 | 16.60 | 16.34 | 16.58 | 60865.00 |
| Nov 13, 2024 | 16.40 | 16.42 | 16.20 | 16.30 | 22663.00 |
| Nov 12, 2024 | 16.47 | 16.47 | 16.24 | 16.35 | 8312.00 |
| Nov 11, 2024 | 16.50 | 16.55 | 16.45 | 16.49 | 9852.00 |
| Nov 08, 2024 | 16.60 | 16.62 | 16.51 | 16.54 | 11529.00 |
| Nov 07, 2024 | 16.79 | 16.79 | 16.57 | 16.65 | 20633.00 |
| Nov 06, 2024 | 16.63 | 16.87 | 16.63 | 16.74 | 24106.00 |
| Nov 05, 2024 | 16.83 | 16.86 | 16.68 | 16.74 | 12088.00 |
| Nov 04, 2024 | 17.10 | 17.13 | 16.74 | 16.90 | 37263.00 |
| Nov 01, 2024 | 17.26 | 17.66 | 17.20 | 17.25 | 28909.00 |
| Oct 31, 2024 | 17.23 | 17.36 | 17.12 | 17.15 | 17691.00 |
| Oct 30, 2024 | 17.30 | 17.41 | 17.19 | 17.34 | 14253.00 |
| Oct 29, 2024 | 17.27 | 17.39 | 17.16 | 17.24 | 13114.00 |
| Oct 28, 2024 | 17.37 | 17.41 | 17.26 | 17.32 | 9893.00 |
| Oct 25, 2024 | 17.10 | 17.40 | 17.10 | 17.33 | 9858.00 |
| Oct 24, 2024 | 17.12 | 17.21 | 17.12 | 17.16 | 13193.00 |
| Oct 23, 2024 | 17.14 | 17.33 | 17.12 | 17.24 | 5450.00 |
| Oct 22, 2024 | 17.10 | 17.34 | 17.10 | 17.21 | 25512.00 |
| Oct 21, 2024 | 17.12 | 17.28 | 17.12 | 17.16 | 6978.00 |
| Oct 18, 2024 | 17.19 | 17.28 | 17.14 | 17.24 | 9012.00 |
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
17.42
Maximum
Feb 07 2020
13.62
Average
13.35
Median
May 04 2021