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

MGP Ingredients Inc (NQ: MGPI )

79.65 -1.18 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 02, 2012 2.996 3.052 2.987 3.015 10,443 +0.05(+1.56%)
Jun 29, 2012 2.978 3.135 2.941 2.969 29,121 +0.12(+4.22%)
Jun 28, 2012 2.867 3.107 2.848 2.848 30,028 -0.11(-3.75%)
Jun 27, 2012 3.098 3.237 2.959 2.959 38,091 -0.13(-4.19%)
Jun 26, 2012 3.089 3.218 3.089 3.089 36,890 -0.04(-1.18%)
Jun 25, 2012 3.329 3.329 2.978 3.126 49,947 +0.18(+6.29%)
Jun 22, 2012 3.098 3.135 2.913 2.941 1,578,805 -0.08(-2.75%)
Jun 21, 2012 3.255 3.311 3.015 3.024 64,762 -0.22(-6.84%)
Jun 20, 2012 3.292 3.422 3.181 3.246 46,587 -0.06(-1.68%)
Jun 19, 2012 3.283 3.366 3.246 3.301 64,306 +0.02(+0.56%)
Jun 18, 2012 3.311 3.422 3.237 3.283 53,509 -0.06(-1.93%)
Jun 15, 2012 3.209 3.468 3.163 3.348 82,875 +0.14(+4.32%)
Jun 14, 2012 3.255 3.449 3.117 3.209 38,270 -0.03(-0.86%)
Jun 13, 2012 3.246 3.593 3.191 3.237 27,618 -0.03(-0.85%)
Jun 12, 2012 3.338 3.375 3.089 3.264 28,481 -0.03(-0.84%)
Jun 11, 2012 3.440 3.690 3.247 3.292 35,855 -0.12(-3.52%)
Jun 08, 2012 3.745 3.801 3.246 3.412 24,435 -0.38(-10.00%)
Jun 07, 2012 3.422 3.875 3.191 3.792 53,573 +0.43(+12.64%)
Jun 06, 2012 2.996 3.459 2.867 3.366 37,140 +0.41(+13.75%)
Jun 05, 2012 3.006 3.218 2.959 2.959 30,145 -0.08(-2.74%)
Jun 04, 2012 2.969 3.292 2.867 3.043 50,207 +0.14(+4.78%)
Jun 01, 2012 3.006 3.311 2.876 2.904 36,014 -0.14(-4.56%)
May 31, 2012 3.135 3.237 3.006 3.043 36,403 -0.07(-2.37%)
May 30, 2012 3.191 3.357 3.107 3.117 11,701 -0.12(-3.71%)
May 29, 2012 3.200 3.283 3.154 3.237 30,549 +0.03(+0.86%)
May 25, 2012 3.200 3.467 3.200 3.209 13,520 +0.00(+0.00%)
May 24, 2012 3.274 3.274 3.200 3.209 18,191 -0.08(-2.53%)
May 23, 2012 3.264 3.588 3.191 3.292 20,141 +0.01(+0.28%)
May 22, 2012 3.218 3.598 3.218 3.283 31,308 +0.05(+1.43%)
May 21, 2012 3.144 3.274 3.052 3.237 39,064 +0.09(+2.94%)
May 18, 2012 2.959 3.209 2.821 3.144 54,574 +0.21(+7.26%)
May 17, 2012 3.274 3.320 2.922 2.932 47,888 -0.31(-9.43%)
May 16, 2012 3.348 3.440 3.126 3.237 33,068 -0.08(-2.51%)
May 15, 2012 3.505 3.634 3.282 3.320 49,628 -0.28(-7.71%)
May 14, 2012 3.607 3.773 3.533 3.597 31,426 -0.09(-2.51%)
May 11, 2012 3.708 3.884 3.625 3.690 22,418 -0.06(-1.72%)
May 10, 2012 3.764 3.884 3.708 3.755 18,977 +0.05(+1.25%)
May 09, 2012 3.792 3.903 3.708 3.708 30,562 -0.04(-0.99%)
May 08, 2012 3.838 3.884 3.718 3.745 19,750 -0.11(-2.88%)
May 07, 2012 3.847 3.977 3.800 3.856 23,673 +0.01(+0.24%)
May 04, 2012 4.014 4.208 3.634 3.847 30,745 -0.15(-3.70%)
May 03, 2012 3.967 4.217 3.963 3.995 44,940 +0.04(+0.93%)
May 02, 2012 4.226 4.522 3.884 3.958 30,456 -0.31(-7.16%)
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.