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 30, 2014 12.59 12.72 11.99 12.19 149,074 -0.35(-2.82%)
Sep 29, 2014 12.12 12.55 11.96 12.54 144,299 +0.39(+3.22%)
Sep 26, 2014 11.94 12.15 11.88 12.15 57,544 +0.27(+2.28%)
Sep 25, 2014 11.81 11.90 11.68 11.88 51,552 +0.12(+1.03%)
Sep 24, 2014 11.74 11.91 11.63 11.76 78,854 -0.03(-0.24%)
Sep 23, 2014 11.56 11.90 11.38 11.79 84,149 +0.17(+1.44%)
Sep 22, 2014 11.68 11.79 11.17 11.62 182,030 +0.00(+0.00%)
Sep 19, 2014 10.02 11.65 9.829 11.62 351,470 +1.55(+15.37%)
Sep 18, 2014 10.14 10.22 9.904 10.07 44,623 -0.06(-0.55%)
Sep 17, 2014 10.02 10.26 9.922 10.13 88,655 +0.27(+2.74%)
Sep 16, 2014 9.605 10.06 9.596 9.857 142,973 +0.14(+1.44%)
Sep 15, 2014 11.57 11.81 9.624 9.717 419,729 -1.74(-15.22%)
Sep 12, 2014 11.85 11.93 11.38 11.46 45,288 -0.24(-2.07%)
Sep 11, 2014 11.74 11.93 11.60 11.70 53,020 -0.06(-0.48%)
Sep 10, 2014 11.30 11.81 11.30 11.76 39,093 +0.35(+3.11%)
Sep 09, 2014 11.26 11.53 11.23 11.41 53,267 +0.05(+0.41%)
Sep 08, 2014 11.70 11.77 11.20 11.36 88,684 -0.41(-3.49%)
Sep 05, 2014 11.80 11.94 11.49 11.77 46,230 -0.01(-0.08%)
Sep 04, 2014 11.82 12.07 11.68 11.78 52,807 -0.04(-0.32%)
Sep 03, 2014 11.99 12.31 11.74 11.82 100,017 -0.18(-1.48%)
Sep 02, 2014 11.19 12.24 11.19 11.99 235,745 +0.88(+7.89%)
Aug 29, 2014 11.07 11.12 11.12 11.12 51,793 +0.07(+0.59%)
Aug 28, 2014 11.17 11.18 10.80 11.05 51,603 +0.03(+0.25%)
Aug 27, 2014 10.93 11.13 10.75 11.02 36,603 +0.09(+0.85%)
Aug 26, 2014 10.81 10.81 10.74 10.93 40,444 +0.02(+0.17%)
Aug 25, 2014 11.05 11.15 10.73 10.91 120,192 -0.08(-0.76%)
Aug 22, 2014 10.84 11.07 10.84 10.99 45,183 +0.20(+1.81%)
Aug 21, 2014 11.24 11.24 10.75 10.80 73,235 -0.35(-3.18%)
Aug 20, 2014 10.77 11.37 10.77 11.15 89,123 +0.22(+2.05%)
Aug 19, 2014 10.22 11.13 10.22 10.93 256,244 +0.61(+5.87%)
Aug 18, 2014 9.316 10.72 9.186 10.32 417,970 +1.19(+13.08%)
Aug 15, 2014 8.859 9.176 8.785 9.130 64,626 +0.36(+4.15%)
Aug 14, 2014 9.055 9.055 8.682 8.766 63,668 -0.29(-3.19%)
Aug 13, 2014 8.925 9.111 8.505 9.055 75,928 +0.05(+0.52%)
Aug 12, 2014 8.673 9.064 8.384 9.008 103,394 +0.34(+3.87%)
Aug 11, 2014 8.272 9.512 8.253 8.673 172,715 +0.47(+5.68%)
Aug 08, 2014 7.731 8.253 7.722 8.206 156,212 +0.60(+7.84%)
Aug 07, 2014 7.600 7.647 7.414 7.610 29,938 +0.06(+0.74%)
Aug 06, 2014 7.293 7.600 7.293 7.554 20,506 +0.17(+2.27%)
Aug 05, 2014 7.442 7.675 7.265 7.386 20,700 -0.02(-0.25%)
Aug 04, 2014 7.404 7.712 7.367 7.404 34,527 -0.11(-1.49%)
Aug 01, 2014 7.479 7.619 7.255 7.516 59,403 +0.01(+0.12%)
Jul 31, 2014 7.703 7.731 7.460 7.507 15,457 -0.22(-2.90%)
Jul 30, 2014 7.731 7.759 7.479 7.731 34,558 +0.08(+1.10%)
Jul 29, 2014 7.507 7.815 7.507 7.647 56,345 +0.16(+2.12%)
Jul 28, 2014 7.414 7.544 7.302 7.488 41,739 +0.19(+2.55%)
Jul 25, 2014 7.181 7.507 7.143 7.302 78,069 +0.16(+2.22%)
Jul 24, 2014 7.153 7.237 7.074 7.143 15,263 -0.07(-0.91%)
Jul 23, 2014 7.237 7.237 7.087 7.209 8,828 -0.03(-0.39%)
Jul 22, 2014 7.097 7.349 7.097 7.237 30,284 +0.16(+2.24%)
Jul 21, 2014 6.994 7.181 6.826 7.078 26,508 -0.04(-0.52%)
Jul 18, 2014 7.013 7.171 7.013 7.115 20,268 +0.06(+0.79%)
Jul 17, 2014 7.209 7.227 7.022 7.059 5,609 -0.16(-2.20%)
Jul 16, 2014 7.246 7.376 7.134 7.218 12,143 -0.01(-0.13%)
Jul 15, 2014 7.330 7.330 6.995 7.227 12,178 +0.04(+0.52%)
Jul 14, 2014 7.237 7.265 7.181 7.190 19,756 +0.06(+0.78%)
Jul 11, 2014 7.134 7.349 6.714 7.134 13,352 -0.02(-0.26%)
Jul 10, 2014 7.162 7.451 7.116 7.153 7,640 -0.10(-1.41%)
Jul 09, 2014 7.255 7.460 7.087 7.255 14,342 -0.08(-1.14%)
Jul 08, 2014 7.283 7.339 6.892 7.339 34,408 -0.01(-0.13%)
Jul 07, 2014 7.666 7.740 7.283 7.349 29,240 -0.39(-5.06%)
Jul 03, 2014 7.759 7.740 7.740 7.740 26,057 +0.00(+0.00%)
Jul 02, 2014 7.833 7.833 7.563 7.740 114,926 -0.05(-0.60%)
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.