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 (%)
Sep 28, 2012 3.523 3.699 3.523 3.533 10,975 +0.01(+0.26%)
Sep 27, 2012 3.671 3.921 3.523 3.523 6,479 -0.14(-3.79%)
Sep 26, 2012 3.884 3.893 3.644 3.662 6,299 -0.19(-5.04%)
Sep 25, 2012 4.051 4.097 3.662 3.856 18,738 -0.13(-3.25%)
Sep 24, 2012 3.431 4.097 3.431 3.986 27,799 +0.56(+16.49%)
Sep 21, 2012 3.283 3.496 3.264 3.422 26,525 +0.19(+6.02%)
Sep 20, 2012 3.422 3.597 3.209 3.228 21,673 -0.21(-6.18%)
Sep 19, 2012 3.579 3.671 3.431 3.440 14,240 -0.12(-3.38%)
Sep 18, 2012 3.597 3.671 3.431 3.560 16,585 +0.00(+0.00%)
Sep 17, 2012 3.301 3.681 3.251 3.560 16,077 +0.26(+7.84%)
Sep 14, 2012 3.191 3.440 3.139 3.301 17,630 +0.07(+2.29%)
Sep 13, 2012 3.264 3.320 3.052 3.228 10,434 +0.06(+2.05%)
Sep 12, 2012 3.237 3.292 3.070 3.163 5,819 -0.06(-1.72%)
Sep 11, 2012 3.274 3.477 3.135 3.218 20,803 -0.02(-0.57%)
Sep 10, 2012 3.228 3.283 3.154 3.237 14,419 +0.02(+0.57%)
Sep 07, 2012 3.144 3.237 3.061 3.218 14,316 +0.00(+0.00%)
Sep 06, 2012 3.089 3.228 3.089 3.218 9,029 +0.08(+2.65%)
Sep 05, 2012 3.098 3.237 3.043 3.135 5,021 -0.03(-0.87%)
Sep 04, 2012 3.135 3.228 3.006 3.163 4,487 +0.08(+2.70%)
Aug 31, 2012 3.089 3.218 3.024 3.080 12,945 -0.04(-1.19%)
Aug 30, 2012 3.061 3.181 3.061 3.117 4,541 +0.01(+0.30%)
Aug 29, 2012 3.172 3.172 3.033 3.107 7,093 -0.03(-0.88%)
Aug 27, 2012 3.126 3.135 3.070 3.135 1,519 +0.11(+3.78%)
Aug 24, 2012 3.006 3.021 3.006 3.021 821 -0.00(-0.11%)
Aug 23, 2012 3.006 3.135 2.969 3.024 7,731 -0.03(-0.91%)
Aug 22, 2012 3.061 3.126 3.052 3.052 908 -0.08(-2.65%)
Aug 21, 2012 3.190 3.191 3.098 3.135 2,071 -0.03(-0.88%)
Aug 20, 2012 3.070 3.218 3.015 3.163 7,806 +0.09(+3.01%)
Aug 17, 2012 2.950 3.089 2.950 3.070 6,311 +0.13(+4.40%)
Aug 16, 2012 3.117 3.237 2.756 2.941 47,390 -0.16(-5.07%)
Aug 15, 2012 3.172 3.237 3.089 3.098 8,109 +0.05(+1.52%)
Aug 14, 2012 3.043 3.227 3.015 3.052 27,943 +0.05(+1.54%)
Aug 13, 2012 3.015 3.089 2.904 3.006 6,163 -0.08(-2.69%)
Aug 10, 2012 3.144 3.144 3.015 3.089 5,298 -0.02(-0.60%)
Aug 09, 2012 3.126 3.126 2.867 3.107 11,797 +0.21(+7.35%)
Aug 08, 2012 3.005 3.089 2.895 2.895 10,331 -0.10(-3.39%)
Aug 07, 2012 3.098 3.098 2.885 2.996 7,056 +0.00(+0.00%)
Aug 06, 2012 3.098 3.107 2.867 2.996 6,832 -0.04(-1.22%)
Aug 03, 2012 3.043 3.098 2.849 3.033 12,540 +0.05(+1.55%)
Aug 02, 2012 3.126 3.126 2.922 2.987 5,404 -0.01(-0.31%)
Aug 01, 2012 3.089 3.117 2.904 2.996 9,157 -0.01(-0.31%)
Jul 31, 2012 3.024 3.098 2.904 3.006 8,717 -0.03(-0.91%)
Jul 30, 2012 2.885 3.070 2.839 3.033 7,316 +0.08(+2.82%)
Jul 27, 2012 3.006 3.033 2.941 2.950 3,036 -0.03(-0.93%)
Jul 26, 2012 3.117 3.117 2.885 2.978 4,843 -0.06(-2.13%)
Jul 25, 2012 2.969 3.098 2.922 3.043 7,829 +0.06(+2.17%)
Jul 24, 2012 3.181 3.191 2.858 2.978 23,854 -0.17(-5.29%)
Jul 23, 2012 3.070 3.264 3.061 3.144 10,499 +0.05(+1.49%)
Jul 20, 2012 3.274 3.274 3.098 3.098 1,407 +0.00(+0.00%)
Jul 19, 2012 3.218 3.283 3.098 3.098 3,063 -0.10(-3.18%)
Jul 18, 2012 3.292 3.329 3.098 3.200 29,038 +0.07(+2.37%)
Jul 17, 2012 3.283 3.311 3.043 3.126 11,185 -0.11(-3.43%)
Jul 16, 2012 3.320 3.320 3.061 3.237 15,674 +0.07(+2.34%)
Jul 13, 2012 3.218 3.218 3.033 3.163 4,025 +0.13(+4.27%)
Jul 12, 2012 3.080 3.089 2.977 3.033 10,420 -0.03(-0.91%)
Jul 11, 2012 2.978 3.191 2.978 3.061 11,700 +0.12(+4.09%)
Jul 10, 2012 3.237 3.283 2.941 2.941 16,930 -0.20(-6.47%)
Jul 09, 2012 3.283 3.320 3.098 3.144 11,756 -0.10(-3.13%)
Jul 06, 2012 3.237 3.329 3.163 3.246 11,706 -0.04(-1.13%)
Jul 05, 2012 2.996 3.329 2.996 3.283 21,362 +0.28(+9.23%)
Jul 03, 2012 3.024 3.052 2.959 3.006 3,713 -0.01(-0.31%)
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.