Skip to main content

MGP Ingredients Inc (NQ: MGPI )

86.13 +0.33 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 86.60 86.73 85.81 86.13 134,553 +0.33(+0.38%)
Mar 27, 2024 83.74 86.42 83.41 85.80 181,449 +2.85(+3.44%)
Mar 26, 2024 83.29 83.72 81.98 82.95 100,844 +0.76(+0.92%)
Mar 25, 2024 83.70 84.59 82.17 82.19 197,889 -1.12(-1.34%)
Mar 22, 2024 84.70 84.89 83.09 83.31 207,324 -1.22(-1.44%)
Mar 21, 2024 84.39 84.94 83.88 84.53 160,620 +0.69(+0.82%)
Mar 20, 2024 83.46 84.50 83.05 83.84 106,090 +0.28(+0.34%)
Mar 19, 2024 82.36 83.71 81.48 83.56 163,767 +0.96(+1.16%)
Mar 18, 2024 83.31 84.16 82.10 82.60 122,468 -1.04(-1.24%)
Mar 15, 2024 82.24 83.69 82.24 83.64 240,611 +0.89(+1.08%)
Mar 14, 2024 84.91 85.52 81.87 82.75 171,802 -2.28(-2.68%)
Mar 13, 2024 85.53 86.44 83.73 85.03 128,228 -0.63(-0.73%)
Mar 12, 2024 84.57 85.83 83.90 85.66 209,090 +0.60(+0.70%)
Mar 11, 2024 82.73 85.79 82.73 85.06 169,772 +2.57(+3.11%)
Mar 08, 2024 84.88 84.88 81.36 82.49 222,833 -1.39(-1.65%)
Mar 07, 2024 82.68 84.07 82.68 83.88 158,673 +1.60(+1.94%)
Mar 06, 2024 83.60 83.66 81.66 82.28 111,901 -0.40(-0.48%)
Mar 05, 2024 83.20 84.37 82.28 82.68 159,608 -1.08(-1.29%)
Mar 04, 2024 86.03 86.03 83.17 83.76 325,049 -2.16(-2.51%)
Mar 01, 2024 85.06 86.16 83.18 85.92 227,542 +0.86(+1.01%)
Feb 29, 2024 84.98 86.75 83.38 85.06 315,367 +4.29(+5.32%)
Feb 28, 2024 78.11 81.84 77.63 80.77 436,720 +2.26(+2.87%)
Feb 27, 2024 77.87 78.78 76.39 78.51 282,819 +0.81(+1.04%)
Feb 26, 2024 78.55 79.48 75.90 77.70 532,765 -1.94(-2.43%)
Feb 23, 2024 78.38 80.31 77.31 79.64 734,371 +1.57(+2.01%)
Feb 22, 2024 90.42 90.42 75.67 78.07 1,169,797 -13.63(-14.86%)
Feb 21, 2024 91.73 92.77 90.21 91.70 288,413 +0.08(+0.09%)
Feb 20, 2024 89.57 91.75 89.28 91.62 159,525 +0.86(+0.95%)
Feb 16, 2024 89.33 91.09 88.34 90.76 179,462 +0.84(+0.93%)
Feb 15, 2024 86.71 89.92 86.62 89.92 352,299 +4.14(+4.83%)
Feb 14, 2024 86.06 86.69 84.82 85.78 151,850 +1.06(+1.25%)
Feb 13, 2024 85.66 86.83 83.74 84.72 164,416 -3.39(-3.84%)
Feb 12, 2024 85.82 88.62 85.73 88.11 133,813 +2.79(+3.27%)
Feb 09, 2024 85.70 85.70 83.49 85.32 202,107 -0.13(-0.15%)
Feb 08, 2024 83.74 85.66 83.46 85.45 131,254 +1.51(+1.80%)
Feb 07, 2024 84.48 84.83 83.26 83.94 118,569 -0.46(-0.54%)
Feb 06, 2024 81.16 84.60 81.16 84.40 300,301 +2.88(+3.53%)
Feb 05, 2024 82.97 82.97 81.19 81.52 166,094 -2.50(-2.97%)
Feb 02, 2024 83.62 84.78 82.97 84.02 148,292 +0.35(+0.42%)
Feb 01, 2024 84.90 85.12 81.00 83.67 646,564 -1.16(-1.37%)
Jan 31, 2024 88.58 88.58 84.74 84.83 136,124 -3.66(-4.14%)
Jan 30, 2024 88.40 89.40 87.85 88.50 76,935 -0.28(-0.31%)
Jan 29, 2024 88.49 89.06 87.33 88.77 131,760 +0.34(+0.38%)
Jan 26, 2024 88.74 90.29 88.00 88.44 199,938 +0.56(+0.64%)
Jan 25, 2024 86.60 88.19 84.75 87.88 319,128 +2.31(+2.70%)
Jan 24, 2024 88.81 88.81 84.91 85.57 375,060 -2.31(-2.63%)
Jan 23, 2024 90.35 90.53 87.77 87.88 210,635 -1.44(-1.61%)
Jan 22, 2024 90.82 92.71 88.26 89.31 133,244 -0.70(-0.78%)
Jan 19, 2024 89.14 90.12 87.09 90.01 167,776 +1.59(+1.80%)
Jan 18, 2024 91.05 91.05 88.20 88.43 149,355 -2.57(-2.82%)
Jan 17, 2024 90.28 92.11 90.04 90.99 100,390 -0.48(-0.52%)
Jan 16, 2024 91.09 93.05 90.02 91.47 210,132 +0.25(+0.27%)
Jan 12, 2024 93.10 93.45 90.62 91.22 91,786 -0.47(-0.51%)
Jan 11, 2024 94.35 94.67 91.52 91.69 178,273 -3.30(-3.47%)
Jan 10, 2024 94.53 94.99 93.63 94.99 91,495 +0.46(+0.49%)
Jan 09, 2024 94.45 94.62 92.18 94.53 114,628 -0.91(-0.95%)
Jan 08, 2024 92.50 95.70 92.50 95.44 142,554 +2.36(+2.53%)
Jan 05, 2024 95.21 97.05 92.98 93.08 123,050 -2.54(-2.65%)
Jan 04, 2024 95.00 96.93 94.07 95.62 123,946 +1.14(+1.20%)
Jan 03, 2024 97.81 97.81 94.09 94.48 131,071 -3.50(-3.57%)
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.