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

MGP Ingredients Inc (NQ: MGPI )

80.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2014 5.688 5.734 5.454 5.454 12,739 -0.19(-3.31%)
Apr 29, 2014 5.977 5.996 5.632 5.641 19,018 -0.27(-4.58%)
Apr 28, 2014 5.903 6.033 5.875 5.912 14,627 +0.06(+0.96%)
Apr 25, 2014 6.043 6.052 5.801 5.856 14,249 -0.20(-3.24%)
Apr 24, 2014 5.977 6.052 5.921 6.052 85,327 +0.10(+1.73%)
Apr 23, 2014 5.940 6.061 5.837 5.949 25,869 -0.03(-0.47%)
Apr 22, 2014 6.033 6.052 5.875 5.977 24,243 -0.02(-0.31%)
Apr 21, 2014 6.071 6.071 5.931 5.996 87,560 -0.06(-0.93%)
Apr 17, 2014 6.089 6.052 6.052 6.052 14,990 +0.13(+2.21%)
Apr 16, 2014 5.837 6.071 5.744 5.921 35,950 +0.07(+1.28%)
Apr 15, 2014 5.809 5.931 5.762 5.847 36,293 +0.04(+0.64%)
Apr 14, 2014 5.856 5.949 5.725 5.809 35,741 -0.09(-1.58%)
Apr 11, 2014 6.080 6.192 5.726 5.903 88,385 -0.19(-3.07%)
Apr 10, 2014 6.145 6.285 6.024 6.089 54,390 -0.03(-0.46%)
Apr 09, 2014 6.211 6.211 6.080 6.117 23,120 -0.07(-1.21%)
Apr 08, 2014 6.164 6.201 6.089 6.192 8,460 +0.09(+1.53%)
Apr 07, 2014 6.164 6.164 5.959 6.099 32,328 -0.04(-0.61%)
Apr 04, 2014 6.211 6.295 6.127 6.136 19,853 +0.02(+0.31%)
Apr 03, 2014 6.211 6.304 6.080 6.117 60,545 -0.09(-1.50%)
Apr 02, 2014 6.248 6.295 6.169 6.211 31,203 +0.00(+0.00%)
Apr 01, 2014 6.248 6.304 6.080 6.211 18,145 -0.09(-1.48%)
Mar 31, 2014 6.117 6.304 6.117 6.304 28,323 +0.22(+3.69%)
Mar 28, 2014 6.071 6.089 6.071 6.080 4,588 +0.12(+2.04%)
Mar 27, 2014 6.089 6.127 5.893 5.959 36,331 -0.11(-1.85%)
Mar 26, 2014 6.061 6.164 6.033 6.071 34,087 +0.05(+0.78%)
Mar 25, 2014 5.996 6.061 5.856 6.024 41,547 +0.00(+0.00%)
Mar 24, 2014 5.977 6.071 5.968 6.024 29,702 +0.14(+2.38%)
Mar 21, 2014 6.024 6.071 5.884 5.884 59,092 -0.09(-1.56%)
Mar 20, 2014 5.940 6.015 5.706 5.977 46,248 +0.06(+0.95%)
Mar 19, 2014 5.921 6.033 5.837 5.921 26,091 +0.03(+0.48%)
Mar 18, 2014 5.837 5.921 5.791 5.893 35,460 +0.10(+1.77%)
Mar 17, 2014 5.678 5.790 5.662 5.790 51,299 +0.13(+2.31%)
Mar 14, 2014 5.706 5.706 5.548 5.660 17,126 +0.04(+0.66%)
Mar 13, 2014 5.613 5.697 5.510 5.622 32,440 +0.07(+1.18%)
Mar 12, 2014 5.557 5.576 5.492 5.557 35,454 +0.05(+0.84%)
Mar 11, 2014 5.529 5.557 5.464 5.511 15,025 +0.02(+0.34%)
Mar 10, 2014 5.557 5.557 5.474 5.492 1,540 -0.05(-0.84%)
Mar 07, 2014 5.548 5.557 5.464 5.538 16,732 +0.03(+0.50%)
Mar 06, 2014 5.557 5.557 5.335 5.511 34,725 +0.00(+0.00%)
Mar 05, 2014 5.455 5.557 5.408 5.511 12,231 +0.10(+1.88%)
Mar 04, 2014 5.307 5.418 5.307 5.409 4,839 +0.10(+1.92%)
Mar 03, 2014 5.233 5.316 5.233 5.307 9,554 +0.05(+0.88%)
Feb 28, 2014 5.261 5.418 5.149 5.261 17,117 -0.06(-1.05%)
Feb 27, 2014 5.214 5.325 5.196 5.316 21,917 +0.07(+1.41%)
Feb 26, 2014 5.233 5.270 5.196 5.242 4,169 -0.02(-0.35%)
Feb 25, 2014 5.288 5.316 5.057 5.261 9,255 +0.01(+0.18%)
Feb 24, 2014 5.279 5.316 5.231 5.251 5,360 -0.06(-1.22%)
Feb 21, 2014 5.270 5.316 5.196 5.316 7,102 +0.06(+1.06%)
Feb 20, 2014 5.307 5.307 5.075 5.261 1,084 +0.00(+0.00%)
Feb 19, 2014 5.251 5.325 5.159 5.261 3,166 +0.00(+0.00%)
Feb 18, 2014 5.140 5.261 5.122 5.261 3,134 +0.13(+2.53%)
Feb 14, 2014 5.122 5.131 5.131 5.131 21,810 +0.04(+0.73%)
Feb 13, 2014 5.094 5.094 5.029 5.094 5,538 -0.02(-0.36%)
Feb 12, 2014 5.085 5.131 5.057 5.112 7,793 +0.04(+0.73%)
Feb 11, 2014 5.020 5.094 4.964 5.075 8,623 +0.06(+1.11%)
Feb 10, 2014 5.048 5.048 4.899 5.020 9,290 +0.00(+0.00%)
Feb 07, 2014 5.048 5.140 4.977 5.020 18,552 +0.00(+0.00%)
Feb 06, 2014 5.094 5.149 5.020 5.020 17,300 -0.03(-0.55%)
Feb 05, 2014 5.168 5.168 5.048 5.048 8,765 -0.11(-2.15%)
Feb 04, 2014 5.094 5.177 5.029 5.159 6,861 +0.12(+2.39%)
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.