Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGP Ingredients Inc (NQ: MGPI )

80.31 -2.16 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 5.679 5.726 5.446 5.446 12,758 -0.19(-3.31%)
Apr 29, 2014 5.968 5.987 5.623 5.633 19,046 -0.27(-4.58%)
Apr 28, 2014 5.894 6.024 5.866 5.903 14,648 +0.06(+0.96%)
Apr 25, 2014 6.034 6.043 5.792 5.847 14,270 -0.20(-3.24%)
Apr 24, 2014 5.968 6.043 5.912 6.043 85,455 +0.10(+1.73%)
Apr 23, 2014 5.931 6.052 5.828 5.940 25,908 -0.03(-0.47%)
Apr 22, 2014 6.024 6.043 5.866 5.968 24,279 -0.02(-0.31%)
Apr 21, 2014 6.062 6.062 5.922 5.987 87,691 -0.06(-0.93%)
Apr 17, 2014 6.080 6.043 6.043 6.043 15,012 +0.13(+2.21%)
Apr 16, 2014 5.828 6.062 5.735 5.912 36,004 +0.07(+1.28%)
Apr 15, 2014 5.801 5.922 5.754 5.838 36,347 +0.04(+0.64%)
Apr 14, 2014 5.847 5.940 5.717 5.801 35,795 -0.09(-1.58%)
Apr 11, 2014 6.071 6.183 5.718 5.894 88,517 -0.19(-3.07%)
Apr 10, 2014 6.136 6.276 6.015 6.080 54,471 -0.03(-0.46%)
Apr 09, 2014 6.202 6.202 6.071 6.108 23,154 -0.07(-1.21%)
Apr 08, 2014 6.155 6.192 6.080 6.183 8,473 +0.09(+1.53%)
Apr 07, 2014 6.155 6.155 5.950 6.090 32,376 -0.04(-0.61%)
Apr 04, 2014 6.202 6.285 6.118 6.127 19,882 +0.02(+0.31%)
Apr 03, 2014 6.202 6.295 6.071 6.108 60,636 -0.09(-1.50%)
Apr 02, 2014 6.239 6.285 6.160 6.202 31,250 +0.00(+0.00%)
Apr 01, 2014 6.239 6.295 6.071 6.202 18,172 -0.09(-1.48%)
Mar 31, 2014 6.108 6.295 6.108 6.295 28,366 +0.22(+3.69%)
Mar 28, 2014 6.062 6.080 6.062 6.071 4,594 +0.12(+2.04%)
Mar 27, 2014 6.080 6.118 5.884 5.950 36,386 -0.11(-1.85%)
Mar 26, 2014 6.052 6.155 6.024 6.062 34,138 +0.05(+0.78%)
Mar 25, 2014 5.987 6.052 5.847 6.015 41,609 +0.00(+0.00%)
Mar 24, 2014 5.968 6.062 5.959 6.015 29,747 +0.14(+2.38%)
Mar 21, 2014 6.015 6.062 5.875 5.875 59,181 -0.09(-1.56%)
Mar 20, 2014 5.931 6.006 5.698 5.968 46,317 +0.06(+0.95%)
Mar 19, 2014 5.912 6.024 5.828 5.912 26,130 +0.03(+0.48%)
Mar 18, 2014 5.828 5.912 5.782 5.884 35,513 +0.10(+1.77%)
Mar 17, 2014 5.670 5.782 5.654 5.782 51,375 +0.13(+2.31%)
Mar 14, 2014 5.698 5.698 5.539 5.651 17,151 +0.04(+0.66%)
Mar 13, 2014 5.605 5.689 5.502 5.614 32,489 +0.07(+1.18%)
Mar 12, 2014 5.549 5.567 5.484 5.549 35,507 +0.05(+0.84%)
Mar 11, 2014 5.521 5.549 5.456 5.502 15,047 +0.02(+0.34%)
Mar 10, 2014 5.549 5.549 5.465 5.484 1,543 -0.05(-0.84%)
Mar 07, 2014 5.539 5.549 5.456 5.530 16,757 +0.03(+0.50%)
Mar 06, 2014 5.549 5.549 5.327 5.502 34,777 +0.00(+0.00%)
Mar 05, 2014 5.447 5.549 5.400 5.502 12,249 +0.10(+1.88%)
Mar 04, 2014 5.299 5.410 5.299 5.401 4,846 +0.10(+1.92%)
Mar 03, 2014 5.225 5.308 5.225 5.299 9,568 +0.05(+0.88%)
Feb 28, 2014 5.253 5.410 5.142 5.253 17,143 -0.06(-1.05%)
Feb 27, 2014 5.207 5.318 5.188 5.308 21,949 +0.07(+1.41%)
Feb 26, 2014 5.225 5.262 5.188 5.234 4,176 -0.02(-0.35%)
Feb 25, 2014 5.281 5.308 5.049 5.253 9,269 +0.01(+0.18%)
Feb 24, 2014 5.271 5.308 5.223 5.244 5,368 -0.06(-1.22%)
Feb 21, 2014 5.262 5.308 5.188 5.308 7,113 +0.06(+1.06%)
Feb 20, 2014 5.299 5.299 5.068 5.253 1,085 +0.00(+0.00%)
Feb 19, 2014 5.244 5.318 5.151 5.253 3,171 +0.00(+0.00%)
Feb 18, 2014 5.133 5.253 5.114 5.253 3,139 +0.13(+2.53%)
Feb 14, 2014 5.114 5.123 5.123 5.123 21,842 +0.04(+0.73%)
Feb 13, 2014 5.086 5.086 5.022 5.086 5,547 -0.02(-0.36%)
Feb 12, 2014 5.077 5.123 5.049 5.105 7,805 +0.04(+0.73%)
Feb 11, 2014 5.012 5.086 4.957 5.068 8,636 +0.06(+1.11%)
Feb 10, 2014 5.040 5.040 4.892 5.012 9,304 +0.00(+0.00%)
Feb 07, 2014 5.040 5.133 4.970 5.012 18,580 +0.00(+0.00%)
Feb 06, 2014 5.086 5.142 5.012 5.012 17,326 -0.03(-0.55%)
Feb 05, 2014 5.160 5.160 5.040 5.040 8,778 -0.11(-2.15%)
Feb 04, 2014 5.086 5.170 5.022 5.151 6,871 +0.12(+2.39%)
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.