NYSE:MPV
Babson Capital Participation Investors Stock Price (Quote)
$15.38
+0.0500 (+0.326%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.23 | $16.00 | Friday, 10th May 2024 MPV stock ended at $15.38. This is 0.326% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.720% from a day low at $15.28 to a day high of $15.39. |
| 90 days | $15.10 | $16.42 | |
| 52 weeks | $11.32 | $16.42 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2016 | $13.95 | $14.17 | $13.92 | $14.01 | 11 500 |
| Mar 17, 2016 | $14.11 | $14.20 | $13.94 | $14.00 | 8 400 |
| Mar 16, 2016 | $13.91 | $14.12 | $13.91 | $14.11 | 4 000 |
| Mar 15, 2016 | $14.00 | $14.17 | $14.00 | $14.01 | 11 800 |
| Mar 14, 2016 | $13.89 | $14.00 | $13.84 | $13.99 | 5 200 |
| Mar 11, 2016 | $14.10 | $14.17 | $13.82 | $13.84 | 24 400 |
| Mar 10, 2016 | $14.02 | $14.20 | $13.90 | $14.08 | 7 600 |
| Mar 09, 2016 | $13.75 | $14.04 | $13.75 | $14.04 | 14 200 |
| Mar 08, 2016 | $13.75 | $13.91 | $13.75 | $13.88 | 12 900 |
| Mar 07, 2016 | $13.83 | $13.93 | $13.63 | $13.90 | 10 000 |
| Mar 04, 2016 | $13.93 | $13.93 | $13.67 | $13.90 | 17 100 |
| Mar 03, 2016 | $13.93 | $13.93 | $13.70 | $13.90 | 20 700 |
| Mar 02, 2016 | $13.85 | $14.00 | $13.72 | $13.81 | 16 600 |
| Mar 01, 2016 | $13.94 | $14.09 | $13.81 | $13.88 | 19 600 |
| Feb 29, 2016 | $13.77 | $13.93 | $13.75 | $13.85 | 9 800 |
| Feb 26, 2016 | $13.81 | $13.88 | $13.78 | $13.87 | 15 500 |
| Feb 25, 2016 | $13.74 | $13.89 | $13.51 | $13.81 | 13 300 |
| Feb 24, 2016 | $13.65 | $13.73 | $13.51 | $13.62 | 4 800 |
| Feb 23, 2016 | $13.37 | $13.88 | $13.30 | $13.69 | 39 100 |
| Feb 22, 2016 | $13.26 | $13.47 | $13.25 | $13.38 | 21 800 |
| Feb 19, 2016 | $13.16 | $13.21 | $13.16 | $13.16 | 4 100 |
| Feb 18, 2016 | $13.15 | $13.17 | $13.00 | $13.10 | 4 000 |
| Feb 17, 2016 | $12.98 | $13.06 | $12.94 | $13.02 | 15 200 |
| Feb 16, 2016 | $13.14 | $13.19 | $12.84 | $13.02 | 12 000 |
| Feb 12, 2016 | $13.16 | $13.24 | $13.06 | $13.13 | 8 300 |
