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 (%)
Sep 30, 2014 12.57 12.70 11.98 12.17 149,277 -0.35(-2.83%)
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 78,961 -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 11.60 351,949 +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 9.844 143,167 +0.14(+1.44%)
Sep 15, 2014 11.56 11.79 9.611 9.704 420,300 -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 39,146 +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%)
Sep 02, 2014 11.18 12.22 11.17 11.98 236,066 +0.88(+7.89%)
Aug 29, 2014 11.05 11.10 11.10 11.10 51,863 +0.07(+0.59%)
Aug 28, 2014 11.16 11.17 10.78 11.04 51,673 +0.03(+0.25%)
Aug 27, 2014 10.91 11.12 10.74 11.01 36,653 +0.09(+0.85%)
Aug 26, 2014 10.79 10.79 10.73 10.91 40,499 +0.02(+0.17%)
Aug 25, 2014 11.04 11.14 10.72 10.90 120,356 -0.08(-0.76%)
Aug 22, 2014 10.82 11.05 10.82 10.98 45,245 +0.20(+1.81%)
Aug 21, 2014 11.22 11.22 10.74 10.78 73,335 -0.35(-3.18%)
Aug 20, 2014 10.76 11.35 10.76 11.14 89,244 +0.22(+2.05%)
Aug 19, 2014 10.21 11.11 10.21 10.91 256,593 +0.61(+5.87%)
Aug 18, 2014 9.304 10.71 9.173 10.31 418,539 +1.19(+13.07%)
Aug 15, 2014 8.847 9.164 8.773 9.117 64,714 +0.36(+4.15%)
Aug 14, 2014 9.043 9.043 8.670 8.754 63,754 -0.29(-3.19%)
Aug 13, 2014 8.912 9.099 8.493 9.043 76,031 +0.05(+0.52%)
Aug 12, 2014 8.661 9.052 8.372 8.996 103,535 +0.34(+3.87%)
Aug 11, 2014 8.261 9.499 8.242 8.661 172,950 +0.47(+5.68%)
Aug 08, 2014 7.720 8.242 7.711 8.195 156,424 +0.60(+7.84%)
Aug 07, 2014 7.590 7.637 7.404 7.599 29,979 +0.06(+0.74%)
Aug 06, 2014 7.283 7.590 7.283 7.543 20,533 +0.17(+2.27%)
Aug 05, 2014 7.432 7.664 7.255 7.376 20,728 -0.02(-0.25%)
Aug 04, 2014 7.394 7.702 7.357 7.394 34,574 -0.11(-1.49%)
Aug 01, 2014 7.469 7.609 7.245 7.506 59,484 +0.01(+0.12%)
Jul 31, 2014 7.692 7.720 7.450 7.497 15,478 -0.22(-2.89%)
Jul 30, 2014 7.720 7.748 7.469 7.720 34,605 +0.08(+1.10%)
Jul 29, 2014 7.497 7.804 7.497 7.637 56,422 +0.16(+2.12%)
Jul 28, 2014 7.404 7.534 7.292 7.478 41,796 +0.19(+2.55%)
Jul 25, 2014 7.171 7.497 7.134 7.292 78,175 +0.16(+2.22%)
Jul 24, 2014 7.143 7.227 7.065 7.134 15,284 -0.07(-0.91%)
Jul 23, 2014 7.227 7.227 7.078 7.199 8,840 -0.03(-0.39%)
Jul 22, 2014 7.087 7.339 7.087 7.227 30,325 +0.16(+2.24%)
Jul 21, 2014 6.985 7.171 6.817 7.068 26,545 -0.04(-0.52%)
Jul 18, 2014 7.003 7.162 7.003 7.106 20,295 +0.06(+0.79%)
Jul 17, 2014 7.199 7.217 7.013 7.050 5,616 -0.16(-2.20%)
Jul 16, 2014 7.236 7.366 7.124 7.208 12,159 -0.01(-0.13%)
Jul 15, 2014 7.320 7.320 6.985 7.217 12,194 +0.04(+0.52%)
Jul 14, 2014 7.227 7.255 7.171 7.180 19,783 +0.06(+0.78%)
Jul 11, 2014 7.124 7.339 6.705 7.124 13,370 -0.02(-0.26%)
Jul 10, 2014 7.152 7.441 7.106 7.143 7,650 -0.10(-1.41%)
Jul 09, 2014 7.245 7.450 7.078 7.245 14,361 -0.08(-1.14%)
Jul 08, 2014 7.273 7.329 6.882 7.329 34,455 -0.01(-0.13%)
Jul 07, 2014 7.655 7.730 7.273 7.339 29,279 -0.39(-5.06%)
Jul 03, 2014 7.748 7.730 7.730 7.730 26,092 +0.00(+0.00%)
Jul 02, 2014 7.823 7.823 7.553 7.730 115,082 -0.05(-0.60%)
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.