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

MGP Ingredients Inc (NQ: MGPI )

78.49 -1.59 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 29, 2012 5.928 5.928 5.586 5.586 32,165 -0.21(-3.67%)
Feb 28, 2012 5.882 5.891 5.724 5.798 18,385 -0.11(-1.88%)
Feb 27, 2012 5.863 5.965 5.833 5.909 7,679 -0.01(-0.16%)
Feb 24, 2012 6.030 6.048 5.919 5.919 11,316 -0.14(-2.29%)
Feb 23, 2012 5.937 6.076 5.937 6.057 16,745 +0.07(+1.24%)
Feb 22, 2012 6.094 6.094 5.983 5.983 7,113 -0.11(-1.82%)
Feb 21, 2012 6.104 6.242 6.059 6.094 15,295 +0.02(+0.30%)
Feb 17, 2012 6.113 6.150 5.974 6.076 16,809 -0.01(-0.15%)
Feb 16, 2012 5.863 6.187 5.863 6.085 22,398 +0.22(+3.79%)
Feb 15, 2012 5.946 6.002 5.801 5.863 12,597 -0.06(-1.09%)
Feb 14, 2012 5.835 5.983 5.835 5.928 4,734 +0.06(+0.94%)
Feb 13, 2012 5.965 5.965 5.835 5.872 10,443 +0.00(+0.00%)
Feb 10, 2012 5.882 6.085 5.872 5.872 14,202 -0.12(-2.01%)
Feb 09, 2012 6.104 6.168 5.974 5.993 7,680 -0.11(-1.82%)
Feb 08, 2012 6.168 6.168 5.993 6.104 12,025 +0.06(+1.07%)
Feb 07, 2012 5.946 6.141 5.835 6.039 11,600 +0.06(+0.93%)
Feb 06, 2012 6.122 6.131 5.845 5.983 29,815 -0.19(-3.14%)
Feb 03, 2012 5.826 6.224 5.706 6.178 31,728 +0.46(+8.09%)
Feb 02, 2012 5.632 5.808 5.512 5.715 27,078 +0.08(+1.48%)
Feb 01, 2012 5.558 5.660 5.475 5.632 34,166 +0.12(+2.18%)
Jan 31, 2012 5.641 5.641 5.410 5.512 13,044 -0.08(-1.49%)
Jan 30, 2012 5.687 5.697 5.521 5.595 16,664 -0.16(-2.73%)
Jan 27, 2012 5.281 5.771 5.281 5.752 22,780 -0.01(-0.16%)
Jan 26, 2012 5.549 6.011 5.549 5.761 27,435 +0.21(+3.83%)
Jan 25, 2012 5.391 5.549 5.364 5.549 21,343 +0.15(+2.74%)
Jan 24, 2012 4.790 5.544 4.633 5.401 57,187 +0.57(+11.88%)
Jan 23, 2012 4.772 4.855 4.698 4.827 11,375 +0.06(+1.16%)
Jan 20, 2012 4.457 4.800 4.420 4.772 23,593 +0.31(+6.83%)
Jan 19, 2012 4.531 4.559 4.374 4.467 10,471 -0.02(-0.41%)
Jan 18, 2012 4.504 4.568 4.337 4.485 28,924 -0.06(-1.42%)
Jan 17, 2012 4.568 4.596 4.485 4.550 14,322 +0.04(+0.82%)
Jan 13, 2012 4.513 4.587 4.457 4.513 20,591 -0.08(-1.81%)
Jan 12, 2012 4.596 4.605 4.504 4.596 8,559 -0.01(-0.20%)
Jan 11, 2012 4.568 4.624 4.536 4.605 22,009 +0.00(+0.00%)
Jan 10, 2012 4.559 4.642 4.559 4.605 19,334 +0.13(+2.89%)
Jan 09, 2012 4.605 4.763 4.430 4.476 39,634 -0.24(-5.10%)
Jan 06, 2012 4.772 4.915 4.670 4.716 29,811 -0.06(-1.35%)
Jan 05, 2012 4.624 4.874 4.476 4.781 25,707 +0.11(+2.38%)
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.