Barings Participation Investors (MPV)
16.83
-0.07
(-0.41%)
USD |
NYSE |
Nov 05, 11:28
MPV Price: 16.83 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 17.10 | 17.28 | 17.10 | 17.18 | 20982.00 |
| Oct 16, 2024 | 17.21 | 17.29 | 17.11 | 17.23 | 9891.00 |
| Oct 15, 2024 | 16.94 | 17.30 | 16.72 | 17.28 | 14669.00 |
| Oct 14, 2024 | 17.11 | 17.29 | 16.93 | 17.08 | 14146.00 |
| Oct 11, 2024 | 17.11 | 17.30 | 16.82 | 16.91 | 20314.00 |
| Oct 10, 2024 | 17.02 | 17.12 | 17.00 | 17.01 | 5871.00 |
| Oct 09, 2024 | 16.82 | 17.24 | 16.82 | 17.00 | 16170.00 |
| Oct 08, 2024 | 17.00 | 17.14 | 16.82 | 16.90 | 13464.00 |
| Oct 07, 2024 | 17.00 | 17.34 | 16.91 | 17.06 | 43562.00 |
| Oct 04, 2024 | 17.10 | 17.10 | 16.87 | 17.00 | 11103.00 |
| Oct 03, 2024 | 16.98 | 17.10 | 16.81 | 17.02 | 6245.00 |
| Oct 02, 2024 | 17.00 | 17.10 | 16.91 | 16.93 | 9811.00 |
| Oct 01, 2024 | 17.00 | 17.00 | 16.82 | 16.92 | 9368.00 |
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