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

MGP Ingredients Inc (NQ: MGPI )

83.84 -1.26 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2014 6.519 6.752 6.519 6.584 131,858 +0.20(+3.06%)
May 29, 2014 6.295 6.519 6.258 6.389 23,073 +0.13(+2.08%)
May 28, 2014 6.286 6.631 6.202 6.258 73,853 +0.03(+0.45%)
May 27, 2014 5.690 6.323 5.672 6.230 68,482 +0.54(+9.49%)
May 23, 2014 5.653 5.690 5.690 5.690 20,401 +0.09(+1.66%)
May 22, 2014 5.634 5.661 5.504 5.597 33,373 -0.07(-1.15%)
May 21, 2014 5.681 5.681 5.513 5.662 18,277 +0.07(+1.16%)
May 20, 2014 5.588 5.676 5.495 5.597 20,721 +0.01(+0.17%)
May 19, 2014 5.578 5.624 5.532 5.588 14,827 +0.03(+0.50%)
May 16, 2014 5.401 5.625 5.401 5.560 13,576 +0.19(+3.47%)
May 15, 2014 5.476 5.495 5.336 5.374 8,188 -0.12(-2.20%)
May 14, 2014 5.448 5.495 5.401 5.495 6,725 +0.07(+1.37%)
May 13, 2014 5.336 5.439 5.299 5.420 39,253 +0.11(+2.11%)
May 12, 2014 5.346 5.355 5.215 5.308 46,447 +0.04(+0.71%)
May 09, 2014 5.290 5.346 5.122 5.271 34,623 +0.08(+1.62%)
May 08, 2014 5.234 5.243 5.131 5.187 5,193 +0.07(+1.27%)
May 07, 2014 5.197 5.243 5.122 5.122 8,179 +0.01(+0.18%)
May 06, 2014 5.094 5.290 4.964 5.113 16,520 +0.01(+0.18%)
May 05, 2014 5.225 5.290 4.805 5.103 46,572 -0.14(-2.66%)
May 02, 2014 5.821 5.821 5.234 5.243 15,072 -0.05(-0.88%)
May 01, 2014 5.569 5.811 5.225 5.290 21,373 -0.15(-2.74%)
Apr 30, 2014 5.672 5.718 5.439 5.439 12,775 -0.19(-3.31%)
Apr 29, 2014 5.960 5.979 5.616 5.625 19,072 -0.27(-4.58%)
Apr 28, 2014 5.886 6.016 5.858 5.895 14,668 +0.06(+0.96%)
Apr 25, 2014 6.025 6.035 5.784 5.839 14,289 -0.20(-3.24%)
Apr 24, 2014 5.960 6.035 5.904 6.035 85,572 +0.10(+1.73%)
Apr 23, 2014 5.923 6.044 5.821 5.932 25,943 -0.03(-0.47%)
Apr 22, 2014 6.016 6.035 5.858 5.960 24,312 -0.02(-0.31%)
Apr 21, 2014 6.053 6.053 5.914 5.979 87,810 -0.06(-0.93%)
Apr 17, 2014 6.072 6.035 6.035 6.035 15,032 +0.13(+2.21%)
Apr 16, 2014 5.821 6.053 5.727 5.904 36,053 +0.07(+1.28%)
Apr 15, 2014 5.793 5.914 5.746 5.830 36,397 +0.04(+0.64%)
Apr 14, 2014 5.839 5.932 5.709 5.793 35,844 -0.09(-1.58%)
Apr 11, 2014 6.063 6.174 5.710 5.886 88,638 -0.19(-3.07%)
Apr 10, 2014 6.128 6.268 6.007 6.072 54,546 -0.03(-0.46%)
Apr 09, 2014 6.193 6.193 6.063 6.100 23,186 -0.07(-1.21%)
Apr 08, 2014 6.146 6.184 6.072 6.174 8,485 +0.09(+1.53%)
Apr 07, 2014 6.146 6.146 5.942 6.081 32,420 -0.04(-0.61%)
Apr 04, 2014 6.193 6.277 6.109 6.119 19,910 +0.02(+0.31%)
Apr 03, 2014 6.193 6.286 6.063 6.100 60,719 -0.09(-1.50%)
Apr 02, 2014 6.230 6.277 6.151 6.193 31,293 +0.00(+0.00%)
Apr 01, 2014 6.230 6.286 6.063 6.193 18,197 -0.09(-1.48%)
Mar 31, 2014 6.100 6.286 6.100 6.286 28,404 +0.22(+3.69%)
Mar 28, 2014 6.053 6.072 6.053 6.063 4,601 +0.12(+2.04%)
Mar 27, 2014 6.072 6.109 5.876 5.942 36,435 -0.11(-1.85%)
Mar 26, 2014 6.044 6.146 6.016 6.053 34,185 +0.05(+0.78%)
Mar 25, 2014 5.979 6.044 5.839 6.007 41,666 +0.00(+0.00%)
Mar 24, 2014 5.960 6.053 5.951 6.007 29,787 +0.14(+2.38%)
Mar 21, 2014 6.007 6.053 5.867 5.867 59,262 -0.09(-1.56%)
Mar 20, 2014 5.923 5.997 5.690 5.960 46,381 +0.06(+0.95%)
Mar 19, 2014 5.904 6.016 5.821 5.904 26,165 +0.03(+0.48%)
Mar 18, 2014 5.821 5.904 5.774 5.876 35,561 +0.10(+1.77%)
Mar 17, 2014 5.662 5.774 5.646 5.774 51,446 +0.13(+2.31%)
Mar 14, 2014 5.690 5.690 5.532 5.644 17,175 +0.04(+0.66%)
Mar 13, 2014 5.597 5.681 5.495 5.606 32,533 +0.07(+1.18%)
Mar 12, 2014 5.541 5.560 5.476 5.541 35,556 +0.05(+0.84%)
Mar 11, 2014 5.513 5.541 5.449 5.495 15,068 +0.02(+0.34%)
Mar 10, 2014 5.541 5.541 5.458 5.476 1,545 -0.05(-0.84%)
Mar 07, 2014 5.532 5.541 5.449 5.523 16,780 +0.03(+0.50%)
Mar 06, 2014 5.541 5.541 5.319 5.495 34,825 +0.00(+0.00%)
Mar 05, 2014 5.440 5.541 5.392 5.495 12,266 +0.10(+1.88%)
Mar 04, 2014 5.292 5.403 5.292 5.393 4,853 +0.10(+1.92%)
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.