Skip to main content

MGP Ingredients Inc (NQ: MGPI )

48.04 -8.27 (-14.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 13.85 14.37 13.70 13.86 109,568 +0.31(+2.27%)
Nov 26, 2014 12.83 13.55 13.55 13.55 118,653 +0.70(+5.44%)
Nov 25, 2014 12.88 12.94 12.59 12.85 49,910 +0.07(+0.51%)
Nov 24, 2014 12.29 12.80 12.19 12.79 108,705 +0.63(+5.21%)
Nov 21, 2014 12.00 12.40 11.80 12.15 94,953 +0.14(+1.16%)
Nov 20, 2014 11.32 12.01 11.32 12.01 117,744 +0.74(+6.52%)
Nov 19, 2014 11.48 11.54 11.24 11.28 48,738 -0.17(-1.47%)
Nov 18, 2014 11.45 11.59 11.32 11.45 33,677 -0.01(-0.08%)
Nov 17, 2014 11.62 11.63 11.33 11.45 48,478 +0.13(+1.15%)
Nov 14, 2014 11.47 11.70 11.24 11.32 54,631 -0.15(-1.30%)
Nov 13, 2014 11.80 12.00 11.45 11.47 141,245 -0.63(-5.23%)
Nov 12, 2014 11.97 12.11 11.83 12.11 40,710 +0.19(+1.56%)
Nov 11, 2014 11.77 11.99 11.77 11.92 17,997 +0.12(+1.03%)
Nov 10, 2014 12.07 12.08 11.75 11.80 20,471 -0.20(-1.71%)
Nov 07, 2014 12.03 12.27 11.94 12.00 40,127 -0.10(-0.85%)
Nov 06, 2014 12.08 12.21 11.94 12.11 29,582 +0.07(+0.54%)
Nov 05, 2014 11.86 12.23 11.59 12.04 51,435 +0.16(+1.33%)
Nov 04, 2014 11.64 11.90 11.42 11.88 51,942 +0.18(+1.51%)
Nov 03, 2014 11.68 11.80 11.41 11.71 47,082 +0.20(+1.78%)
Oct 31, 2014 11.65 11.91 11.29 11.50 40,684 -0.09(-0.80%)
Oct 30, 2014 11.47 11.80 11.15 11.59 50,251 +0.29(+2.55%)
Oct 29, 2014 11.46 11.81 10.73 11.31 74,529 -0.11(-0.98%)
Oct 28, 2014 11.51 11.61 11.36 11.42 53,442 -0.14(-1.21%)
Oct 27, 2014 11.70 11.85 11.85 11.56 33,031 -0.29(-2.44%)
Oct 24, 2014 11.75 11.91 11.52 11.85 32,104 +0.15(+1.27%)
Oct 23, 2014 11.73 11.73 11.44 11.70 30,837 +0.07(+0.56%)
Oct 22, 2014 11.36 11.81 11.36 11.63 75,437 +0.23(+2.04%)
Oct 21, 2014 11.14 11.60 10.99 11.40 85,362 +0.22(+2.00%)
Oct 20, 2014 10.68 11.14 10.39 11.18 138,051 -0.29(-2.52%)
Oct 17, 2014 11.48 11.73 11.37 11.46 38,343 +0.02(+0.16%)
Oct 16, 2014 11.22 11.76 11.22 11.45 74,949 +0.04(+0.33%)
Oct 15, 2014 11.61 11.82 11.06 11.41 86,544 -0.22(-1.92%)
Oct 14, 2014 11.39 11.84 11.19 11.63 88,249 +0.24(+2.13%)
Oct 13, 2014 11.94 11.94 11.25 11.39 78,123 -0.45(-3.78%)
Oct 10, 2014 11.69 11.97 11.37 11.84 30,610 +0.07(+0.63%)
Oct 09, 2014 11.71 12.07 11.30 11.76 45,681 +0.06(+0.48%)
Oct 08, 2014 11.64 11.94 11.00 11.71 125,917 +0.10(+0.88%)
Oct 07, 2014 11.76 12.13 11.55 11.60 46,225 -0.13(-1.11%)
Oct 06, 2014 11.86 11.98 10.91 11.73 112,196 -0.25(-2.10%)
Oct 03, 2014 12.10 12.22 11.69 11.99 46,861 +0.00(+0.00%)
Oct 02, 2014 12.15 12.27 11.59 11.99 112,987 -0.27(-2.20%)
Oct 01, 2014 12.40 12.44 12.00 12.26 86,037 +0.08(+0.69%)
Sep 30, 2014 12.57 12.70 11.98 12.17 149,278 -0.35(-2.82%)
Sep 29, 2014 12.11 12.54 11.94 12.53 144,496 +0.39(+3.22%)
Sep 26, 2014 11.92 12.13 11.86 12.13 57,622 +0.27(+2.28%)
Sep 25, 2014 11.79 11.88 11.66 11.86 51,622 +0.12(+1.03%)
Sep 24, 2014 11.72 11.89 11.61 11.74 78,962 -0.03(-0.24%)
Sep 23, 2014 11.55 11.88 11.36 11.77 84,264 +0.17(+1.44%)
Sep 22, 2014 11.66 11.77 11.16 11.60 182,278 +0.00(+0.00%)
Sep 19, 2014 10.01 11.63 9.816 11.60 351,950 +1.55(+15.37%)
Sep 18, 2014 10.12 10.21 9.890 10.06 44,684 -0.06(-0.55%)
Sep 17, 2014 10.01 10.24 9.909 10.11 88,776 +0.27(+2.74%)
Sep 16, 2014 9.592 10.05 9.583 9.844 143,168 +0.14(+1.44%)
Sep 15, 2014 11.56 11.79 9.611 9.704 420,302 -1.74(-15.22%)
Sep 12, 2014 11.84 11.91 11.36 11.45 45,350 -0.24(-2.07%)
Sep 11, 2014 11.72 11.91 11.59 11.69 53,092 -0.06(-0.48%)
Sep 10, 2014 11.29 11.79 11.29 11.74 39,147 +0.35(+3.11%)
Sep 09, 2014 11.24 11.51 11.21 11.39 53,340 +0.05(+0.41%)
Sep 08, 2014 11.69 11.75 11.18 11.34 88,805 -0.41(-3.49%)
Sep 05, 2014 11.78 11.92 11.47 11.75 46,293 -0.01(-0.08%)
Sep 04, 2014 11.81 12.05 11.66 11.76 52,879 -0.04(-0.32%)
Sep 03, 2014 11.98 12.29 11.72 11.80 100,154 -0.18(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.