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 UNCHANGED
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 28, 2014 5.253 5.410 5.142 5.253 17,143 -0.06(-1.05%)
Feb 27, 2014 5.207 5.317 5.188 5.308 21,950 +0.07(+1.41%)
Feb 26, 2014 5.225 5.262 5.188 5.234 4,176 -0.02(-0.35%)
Feb 25, 2014 5.280 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 5.317 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%)
Feb 03, 2014 5.170 5.170 5.031 5.031 15,863 -0.06(-1.27%)
Jan 31, 2014 5.059 5.170 5.059 5.096 3,619 -0.02(-0.36%)
Jan 30, 2014 5.096 5.151 5.068 5.114 4,272 +0.03(+0.55%)
Jan 29, 2014 5.179 5.179 4.920 5.086 16,177 -0.02(-0.36%)
Jan 28, 2014 5.170 5.170 5.040 5.105 7,806 +0.02(+0.36%)
Jan 27, 2014 5.096 5.262 5.086 5.086 5,547 -0.05(-0.90%)
Jan 24, 2014 5.225 5.244 4.855 5.133 56,827 +0.02(+0.36%)
Jan 23, 2014 5.179 5.179 5.096 5.114 756 +0.03(+0.55%)
Jan 22, 2014 5.049 5.179 4.957 5.086 10,185 +0.02(+0.37%)
Jan 21, 2014 5.105 5.225 5.068 5.068 14,880 -0.04(-0.72%)
Jan 17, 2014 5.179 5.105 5.105 5.105 31,034 -0.09(-1.78%)
Jan 16, 2014 5.179 5.271 5.133 5.197 7,887 +0.02(+0.36%)
Jan 15, 2014 5.207 5.262 5.142 5.179 8,421 -0.03(-0.53%)
Jan 14, 2014 5.197 5.271 5.197 5.207 1,283 +0.00(+0.00%)
Jan 13, 2014 5.317 5.317 5.179 5.207 7,886 -0.06(-1.05%)
Jan 10, 2014 5.031 5.317 5.031 5.262 9,025 +0.04(+0.71%)
Jan 09, 2014 5.308 5.308 5.151 5.225 7,033 -0.03(-0.53%)
Jan 08, 2014 5.031 5.403 5.022 5.253 31,890 +0.05(+0.89%)
Jan 07, 2014 4.929 5.207 4.818 5.207 28,574 +0.22(+4.45%)
Jan 06, 2014 4.920 4.994 4.828 4.985 13,416 +0.04(+0.75%)
Jan 03, 2014 4.948 4.948 4.809 4.948 39,587 +0.00(+0.00%)
Jan 02, 2014 4.874 4.948 4.772 4.948 30,435 +0.15(+3.08%)
Dec 31, 2013 4.800 4.800 4.800 4.800 34,170 -0.07(-1.52%)
Dec 30, 2013 4.920 4.920 4.689 4.874 15,130 -0.02(-0.38%)
Dec 27, 2013 4.818 4.901 4.818 4.892 8,835 +0.13(+2.72%)
Dec 26, 2013 4.929 4.929 4.670 4.763 14,553 -0.16(-3.20%)
Dec 24, 2013 4.818 4.920 4.661 4.920 5,247 +0.03(+0.57%)
Dec 23, 2013 4.837 4.892 4.716 4.892 11,435 +0.06(+1.15%)
Dec 20, 2013 4.670 4.862 4.624 4.837 60,987 +0.13(+2.75%)
Dec 19, 2013 4.781 4.790 4.679 4.707 9,966 -0.08(-1.74%)
Dec 18, 2013 4.809 4.809 4.634 4.790 41,166 -0.06(-1.15%)
Dec 17, 2013 4.624 4.920 4.624 4.846 14,234 +0.06(+1.16%)
Dec 16, 2013 4.837 4.929 4.670 4.790 70,132 -0.06(-1.33%)
Dec 13, 2013 4.902 4.929 4.809 4.855 9,583 -0.05(-0.94%)
Dec 12, 2013 4.892 4.929 4.837 4.901 25,561 +0.05(+0.95%)
Dec 11, 2013 4.883 4.901 4.809 4.855 16,701 -0.05(-0.94%)
Dec 10, 2013 4.948 4.948 4.892 4.901 20,387 +0.00(+0.00%)
Dec 09, 2013 4.901 4.975 4.827 4.901 3,660 +0.06(+1.34%)
Dec 06, 2013 4.670 4.994 4.670 4.837 0 +0.07(+1.55%)
Dec 05, 2013 4.633 4.827 4.624 4.763 0 +0.09(+1.98%)
Dec 04, 2013 4.624 4.698 4.420 4.670 0 -0.03(-0.59%)
Dec 03, 2013 4.393 4.698 4.393 4.698 0 +0.06(+1.20%)
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.