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 |
| Feb 11, 2016 | $13.50 | $13.65 | $13.02 | $13.17 | 27 700 |
| Feb 10, 2016 | $13.61 | $13.61 | $13.51 | $13.52 | 1 000 |
| Feb 09, 2016 | $13.57 | $13.62 | $13.41 | $13.52 | 21 000 |
| Feb 08, 2016 | $13.58 | $13.60 | $13.35 | $13.53 | 15 400 |
| Feb 05, 2016 | $13.55 | $13.61 | $13.40 | $13.46 | 11 500 |
| Feb 04, 2016 | $13.40 | $13.51 | $13.40 | $13.50 | 12 700 |
| Feb 03, 2016 | $13.41 | $13.48 | $13.40 | $13.42 | 5 000 |
| Feb 02, 2016 | $13.46 | $13.53 | $13.41 | $13.43 | 13 900 |
| Feb 01, 2016 | $13.63 | $13.63 | $13.42 | $13.43 | 12 600 |
| Jan 29, 2016 | $13.73 | $13.73 | $13.47 | $13.47 | 7 500 |
| Jan 28, 2016 | $13.42 | $13.64 | $13.33 | $13.62 | 13 400 |
| Jan 27, 2016 | $13.42 | $13.44 | $13.35 | $13.37 | 5 300 |
| Jan 26, 2016 | $13.58 | $13.58 | $13.40 | $13.42 | 6 700 |
| Jan 25, 2016 | $13.70 | $13.71 | $13.54 | $13.55 | 11 000 |
| Jan 22, 2016 | $13.48 | $13.80 | $13.40 | $13.79 | 23 200 |
| Jan 21, 2016 | $13.89 | $13.89 | $13.40 | $13.51 | 19 400 |
| Jan 20, 2016 | $13.85 | $13.86 | $13.42 | $13.86 | 21 400 |
| Jan 19, 2016 | $13.84 | $13.89 | $13.64 | $13.89 | 28 700 |
| Jan 15, 2016 | $13.94 | $13.99 | $13.64 | $13.74 | 27 000 |
| Jan 14, 2016 | $13.92 | $13.95 | $13.67 | $13.93 | 36 600 |
| Jan 13, 2016 | $13.91 | $13.93 | $13.80 | $13.83 | 5 000 |
| Jan 12, 2016 | $13.55 | $13.93 | $13.31 | $13.87 | 14 300 |
| Jan 11, 2016 | $13.66 | $13.66 | $13.40 | $13.40 | 5 400 |
| Jan 08, 2016 | $13.62 | $13.66 | $13.55 | $13.56 | 7 700 |
| Jan 07, 2016 | $13.56 | $13.95 | $13.56 | $13.64 | 9 300 |
