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 31, 2013 4.618 5.033 4.618 4.941 113,937 +0.24(+5.11%)
May 30, 2013 4.294 4.701 4.294 4.701 0 +0.54(+13.11%)
May 29, 2013 4.341 4.387 4.156 4.156 16,948 -0.19(-4.46%)
May 28, 2013 4.276 4.396 4.248 4.350 20,160 +0.07(+1.73%)
May 24, 2013 4.156 4.285 4.156 4.276 0 +0.04(+0.87%)
May 23, 2013 4.154 4.294 4.064 4.239 0 +0.06(+1.32%)
May 22, 2013 4.137 4.285 4.006 4.184 0 +0.06(+1.34%)
May 21, 2013 4.073 4.137 3.980 4.128 0 +0.00(+0.00%)
May 20, 2013 4.008 4.128 3.879 4.128 0 +0.21(+5.42%)
May 17, 2013 4.174 4.174 3.879 3.916 0 -0.22(-5.36%)
May 16, 2013 4.248 4.248 4.017 4.137 11,463 -0.08(-1.97%)
May 15, 2013 4.141 4.285 4.082 4.221 0 -0.06(-1.51%)
May 13, 2013 4.239 4.322 4.202 4.285 0 -0.02(-0.43%)
May 10, 2013 4.341 4.341 4.138 4.304 0 +0.02(+0.43%)
May 09, 2013 4.276 4.341 4.230 4.285 0 -0.02(-0.43%)
May 08, 2013 4.257 4.341 4.257 4.304 0 +0.06(+1.30%)
May 07, 2013 4.350 4.350 4.156 4.248 0 -0.08(-1.92%)
May 06, 2013 4.341 4.341 4.331 4.331 0 -0.06(-1.47%)
May 03, 2013 4.507 4.424 4.341 4.396 0 -0.03(-0.63%)
May 02, 2013 4.442 4.525 4.353 4.424 0 -0.10(-2.24%)
May 01, 2013 4.498 4.534 4.350 4.525 0 +0.00(+0.00%)
Apr 30, 2013 4.479 4.544 4.350 4.525 0 +0.03(+0.62%)
Apr 29, 2013 4.525 4.535 4.359 4.498 3,064 -0.01(-0.21%)
Apr 26, 2013 4.451 4.581 4.331 4.507 15,487 +0.10(+2.31%)
Apr 25, 2013 4.535 4.590 4.405 4.405 0 -0.09(-2.05%)
Apr 24, 2013 4.562 4.590 4.313 4.498 0 -0.04(-0.81%)
Apr 23, 2013 4.479 4.618 4.442 4.535 14,537 +0.00(+0.00%)
Apr 22, 2013 4.442 4.544 4.193 4.535 8,689 +0.17(+3.81%)
Apr 19, 2013 4.535 4.535 4.368 4.368 6,163 +0.02(+0.42%)
Apr 18, 2013 4.403 4.506 4.336 4.350 5,686 -0.08(-1.88%)
Apr 17, 2013 4.442 4.498 4.304 4.433 12,609 +0.02(+0.42%)
Apr 16, 2013 4.507 4.535 4.305 4.414 8,661 +0.01(+0.21%)
Apr 15, 2013 4.424 4.571 4.313 4.405 18,165 -0.10(-2.25%)
Apr 12, 2013 4.516 4.599 4.257 4.507 7,277 +0.02(+0.41%)
Apr 11, 2013 4.581 4.590 4.350 4.488 18,975 -0.03(-0.61%)
Apr 10, 2013 4.414 4.571 4.305 4.516 20,986 +0.06(+1.24%)
Apr 09, 2013 4.424 4.479 4.341 4.461 27,619 +0.11(+2.55%)
Apr 08, 2013 4.553 4.618 4.341 4.350 40,374 -0.12(-2.69%)
Apr 05, 2013 4.248 4.618 4.248 4.470 51,602 +0.22(+5.22%)
Apr 04, 2013 4.137 4.350 4.067 4.248 18,308 +0.18(+4.31%)
Apr 03, 2013 4.017 4.156 4.017 4.073 9,175 +0.02(+0.46%)
Apr 02, 2013 4.202 4.202 4.027 4.054 12,197 +0.13(+3.29%)
Apr 01, 2013 3.999 4.165 3.888 3.925 3,408 -0.09(-2.30%)
Mar 28, 2013 3.934 4.064 3.833 4.017 31,538 +0.17(+4.32%)
Mar 27, 2013 4.128 4.128 3.842 3.851 9,278 -0.06(-1.65%)
Mar 26, 2013 4.142 4.142 3.870 3.916 7,071 -0.26(-6.19%)
Mar 25, 2013 3.971 4.211 3.870 4.174 7,788 +0.17(+4.15%)
Mar 22, 2013 3.851 4.304 3.611 4.008 52,742 +0.15(+3.83%)
Mar 21, 2013 3.925 3.934 3.694 3.860 33,729 -0.15(-3.69%)
Mar 20, 2013 4.064 4.064 3.909 4.008 15,376 -0.02(-0.46%)
Mar 19, 2013 4.137 4.156 3.980 4.027 12,105 +0.03(+0.69%)
Mar 18, 2013 4.193 4.359 3.971 3.999 30,994 -0.16(-3.78%)
Mar 15, 2013 4.156 4.414 4.045 4.156 21,666 -0.19(-4.46%)
Mar 14, 2013 4.691 4.775 4.018 4.350 112,031 -0.46(-9.60%)
Mar 13, 2013 5.079 5.310 4.636 4.812 89,945 -0.38(-7.30%)
Mar 12, 2013 5.098 5.292 4.932 5.190 51,309 +0.15(+2.93%)
Mar 11, 2013 5.070 5.449 4.839 5.042 184,881 +0.20(+4.20%)
Mar 08, 2013 3.953 4.858 3.777 4.839 63,762 +0.96(+24.76%)
Mar 07, 2013 3.879 4.045 3.786 3.879 20,835 +0.04(+0.96%)
Mar 06, 2013 3.907 3.907 3.814 3.842 4,224 -0.01(-0.24%)
Mar 05, 2013 3.860 3.916 3.786 3.851 12,110 -0.02(-0.48%)
Mar 04, 2013 3.777 3.879 3.768 3.870 8,955 +0.05(+1.21%)
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.