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 (%)
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 8,110 +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 15,675 +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 49,948 +0.18(+6.29%)
Jun 22, 2012 3.098 3.135 2.913 2.941 1,578,811 -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 64,307 +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 35,856 -0.12(-3.52%)
Jun 08, 2012 3.745 3.801 3.246 3.412 24,436 -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%)
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.