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 (%)
May 31, 2013 4.624 5.040 4.624 4.948 113,782 +0.24(+5.11%)
May 30, 2013 4.300 4.707 4.300 4.707 0 +0.55(+13.11%)
May 29, 2013 4.346 4.393 4.162 4.162 16,925 -0.19(-4.46%)
May 28, 2013 4.282 4.402 4.254 4.356 20,133 +0.07(+1.73%)
May 24, 2013 4.162 4.291 4.162 4.282 0 +0.04(+0.87%)
May 23, 2013 4.160 4.300 4.069 4.245 0 +0.06(+1.32%)
May 22, 2013 4.143 4.291 4.012 4.189 0 +0.06(+1.34%)
May 21, 2013 4.078 4.143 3.986 4.134 0 +0.00(+0.00%)
May 20, 2013 4.014 4.134 3.884 4.134 0 +0.21(+5.42%)
May 17, 2013 4.180 4.180 3.884 3.921 0 -0.22(-5.36%)
May 16, 2013 4.254 4.254 4.023 4.143 11,448 -0.08(-1.97%)
May 15, 2013 4.147 4.291 4.088 4.226 0 -0.06(-1.51%)
May 13, 2013 4.245 4.328 4.208 4.291 0 -0.02(-0.43%)
May 10, 2013 4.346 4.346 4.144 4.309 0 +0.02(+0.43%)
May 09, 2013 4.282 4.346 4.236 4.291 0 -0.02(-0.43%)
May 08, 2013 4.263 4.346 4.263 4.309 0 +0.06(+1.30%)
May 07, 2013 4.356 4.356 4.162 4.254 0 -0.08(-1.92%)
May 06, 2013 4.346 4.346 4.337 4.337 0 -0.06(-1.47%)
May 03, 2013 4.513 4.430 4.346 4.402 0 -0.03(-0.63%)
May 02, 2013 4.448 4.531 4.359 4.430 0 -0.10(-2.24%)
May 01, 2013 4.504 4.540 4.356 4.531 0 +0.00(+0.00%)
Apr 30, 2013 4.485 4.550 4.356 4.531 0 +0.03(+0.62%)
Apr 29, 2013 4.531 4.541 4.365 4.504 3,060 -0.01(-0.20%)
Apr 26, 2013 4.457 4.587 4.337 4.513 15,466 +0.10(+2.31%)
Apr 25, 2013 4.541 4.596 4.411 4.411 0 -0.09(-2.05%)
Apr 24, 2013 4.568 4.596 4.319 4.504 0 -0.04(-0.81%)
Apr 23, 2013 4.485 4.624 4.448 4.541 14,517 +0.00(+0.00%)
Apr 22, 2013 4.448 4.550 4.199 4.541 8,677 +0.17(+3.81%)
Apr 19, 2013 4.541 4.541 4.374 4.374 6,154 +0.02(+0.42%)
Apr 18, 2013 4.409 4.512 4.342 4.356 5,679 -0.08(-1.87%)
Apr 17, 2013 4.448 4.504 4.309 4.439 12,592 +0.02(+0.42%)
Apr 16, 2013 4.513 4.541 4.310 4.420 8,649 +0.01(+0.21%)
Apr 15, 2013 4.430 4.578 4.319 4.411 18,140 -0.10(-2.25%)
Apr 12, 2013 4.522 4.605 4.263 4.513 7,267 +0.02(+0.41%)
Apr 11, 2013 4.587 4.596 4.356 4.494 18,949 -0.03(-0.61%)
Apr 10, 2013 4.420 4.578 4.310 4.522 20,958 +0.06(+1.24%)
Apr 09, 2013 4.430 4.485 4.346 4.467 27,581 +0.11(+2.55%)
Apr 08, 2013 4.559 4.624 4.346 4.356 40,319 -0.12(-2.69%)
Apr 05, 2013 4.254 4.624 4.254 4.476 51,531 +0.22(+5.22%)
Apr 04, 2013 4.143 4.356 4.073 4.254 18,283 +0.18(+4.31%)
Apr 03, 2013 4.023 4.162 4.023 4.078 9,163 +0.02(+0.46%)
Apr 02, 2013 4.208 4.208 4.032 4.060 12,181 +0.13(+3.29%)
Apr 01, 2013 4.004 4.171 3.893 3.930 3,404 -0.09(-2.30%)
Mar 28, 2013 3.940 4.069 3.838 4.023 31,495 +0.17(+4.32%)
Mar 27, 2013 4.134 4.134 3.847 3.856 9,265 -0.06(-1.65%)
Mar 26, 2013 4.147 4.147 3.875 3.921 7,062 -0.26(-6.19%)
Mar 25, 2013 3.977 4.217 3.875 4.180 7,778 +0.17(+4.15%)
Mar 22, 2013 3.856 4.309 3.616 4.014 52,670 +0.15(+3.83%)
Mar 21, 2013 3.930 3.940 3.699 3.866 33,683 -0.15(-3.69%)
Mar 20, 2013 4.069 4.069 3.914 4.014 15,356 -0.02(-0.46%)
Mar 19, 2013 4.143 4.162 3.986 4.032 12,089 +0.03(+0.69%)
Mar 18, 2013 4.199 4.365 3.977 4.004 30,952 -0.16(-3.78%)
Mar 15, 2013 4.162 4.420 4.051 4.162 21,637 -0.19(-4.46%)
Mar 14, 2013 4.698 4.781 4.024 4.356 111,878 -0.46(-9.60%)
Mar 13, 2013 5.086 5.318 4.643 4.818 89,823 -0.38(-7.30%)
Mar 12, 2013 5.105 5.299 4.938 5.197 51,240 +0.15(+2.93%)
Mar 11, 2013 5.077 5.456 4.846 5.049 184,629 +0.20(+4.20%)
Mar 08, 2013 3.958 4.864 3.782 4.846 63,675 +0.96(+24.76%)
Mar 07, 2013 3.884 4.051 3.792 3.884 20,806 +0.04(+0.96%)
Mar 06, 2013 3.912 3.912 3.819 3.847 4,218 -0.01(-0.24%)
Mar 05, 2013 3.866 3.921 3.792 3.856 12,093 -0.02(-0.48%)
Mar 04, 2013 3.782 3.884 3.773 3.875 8,943 +0.05(+1.21%)
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.