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, 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 20,267 +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 7.377 7.134 7.218 12,142 -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%)
Jul 01, 2014 7.451 7.833 7.423 7.787 143,746 +0.36(+4.90%)
Jun 30, 2014 7.134 7.423 7.134 7.423 37,462 +0.29(+4.05%)
Jun 27, 2014 7.181 7.414 7.106 7.134 32,102 -0.11(-1.54%)
Jun 26, 2014 7.199 7.451 6.901 7.246 8,936 +0.04(+0.52%)
Jun 25, 2014 7.358 7.451 7.181 7.209 15,960 -0.09(-1.28%)
Jun 24, 2014 7.442 7.451 7.302 7.302 12,017 -0.15(-2.00%)
Jun 23, 2014 7.367 7.460 7.293 7.451 23,790 +0.01(+0.13%)
Jun 20, 2014 7.041 7.451 6.976 7.442 101,531 +0.46(+6.54%)
Jun 19, 2014 6.873 7.125 6.770 6.985 45,694 +0.17(+2.46%)
Jun 18, 2014 6.882 6.994 6.738 6.817 29,367 -0.08(-1.22%)
Jun 17, 2014 6.752 6.985 6.597 6.901 26,026 +0.11(+1.65%)
Jun 16, 2014 6.668 6.901 6.630 6.789 45,092 +0.12(+1.82%)
Jun 13, 2014 6.677 6.761 6.598 6.668 28,770 +0.01(+0.14%)
Jun 12, 2014 6.714 6.985 6.397 6.658 94,365 -0.03(-0.42%)
Jun 11, 2014 6.537 6.920 6.528 6.686 78,763 +0.05(+0.70%)
Jun 10, 2014 7.050 7.050 6.463 6.640 102,621 -0.87(-11.55%)
Jun 06, 2014 7.246 7.507 7.181 7.507 63,351 +0.26(+3.60%)
Jun 05, 2014 7.162 7.404 6.994 7.246 48,355 +0.14(+1.97%)
Jun 04, 2014 6.873 7.218 6.873 7.106 28,224 +0.28(+4.10%)
Jun 03, 2014 6.742 6.985 6.724 6.826 52,771 +0.10(+1.53%)
Jun 02, 2014 6.668 6.948 6.630 6.724 117,941 +0.13(+1.98%)
May 30, 2014 6.528 6.761 6.528 6.593 131,678 +0.20(+3.06%)
May 29, 2014 6.304 6.528 6.267 6.397 23,042 +0.13(+2.08%)
May 28, 2014 6.295 6.640 6.211 6.267 73,753 +0.03(+0.45%)
May 27, 2014 5.698 6.332 5.679 6.239 68,389 +0.54(+9.49%)
May 23, 2014 5.661 5.698 5.698 5.698 20,374 +0.09(+1.66%)
May 22, 2014 5.642 5.669 5.511 5.605 33,327 -0.07(-1.15%)
May 21, 2014 5.689 5.689 5.521 5.670 18,253 +0.07(+1.16%)
May 20, 2014 5.595 5.684 5.502 5.605 20,693 +0.01(+0.17%)
May 19, 2014 5.586 5.632 5.539 5.595 14,807 +0.03(+0.50%)
May 16, 2014 5.409 5.633 5.409 5.567 13,558 +0.19(+3.47%)
May 15, 2014 5.483 5.502 5.344 5.381 8,177 -0.12(-2.20%)
May 14, 2014 5.455 5.502 5.409 5.502 6,715 +0.07(+1.37%)
May 13, 2014 5.344 5.446 5.306 5.427 39,199 +0.11(+2.11%)
May 12, 2014 5.353 5.362 5.222 5.316 46,384 +0.04(+0.71%)
May 09, 2014 5.297 5.353 5.129 5.278 34,575 +0.08(+1.62%)
May 08, 2014 5.241 5.250 5.138 5.194 5,186 +0.07(+1.27%)
May 07, 2014 5.204 5.250 5.129 5.129 8,167 +0.01(+0.18%)
May 06, 2014 5.101 5.297 4.971 5.120 16,497 +0.01(+0.18%)
May 05, 2014 5.232 5.297 4.812 5.110 46,508 -0.14(-2.66%)
May 02, 2014 5.828 5.828 5.241 5.250 15,052 -0.05(-0.88%)
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.