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

MGP Ingredients Inc (NQ: MGPI )

82.63 +0.67 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 7.692 7.720 7.450 7.497 15,478 -0.22(-2.90%)
Jul 30, 2014 7.720 7.748 7.469 7.720 34,606 +0.08(+1.10%)
Jul 29, 2014 7.497 7.804 7.497 7.637 56,422 +0.16(+2.12%)
Jul 28, 2014 7.404 7.534 7.292 7.478 41,796 +0.19(+2.55%)
Jul 25, 2014 7.171 7.497 7.134 7.292 78,176 +0.16(+2.22%)
Jul 24, 2014 7.143 7.227 7.065 7.134 15,284 -0.07(-0.91%)
Jul 23, 2014 7.227 7.227 7.078 7.199 8,840 -0.03(-0.39%)
Jul 22, 2014 7.087 7.338 7.087 7.227 30,325 +0.16(+2.24%)
Jul 21, 2014 6.985 7.171 6.817 7.068 26,545 -0.04(-0.52%)
Jul 18, 2014 7.003 7.162 7.003 7.106 20,295 +0.06(+0.79%)
Jul 17, 2014 7.199 7.217 7.013 7.050 5,616 -0.16(-2.20%)
Jul 16, 2014 7.236 7.366 7.124 7.208 12,159 -0.01(-0.13%)
Jul 15, 2014 7.320 7.320 6.985 7.217 12,195 +0.04(+0.52%)
Jul 14, 2014 7.227 7.255 7.171 7.180 19,783 +0.06(+0.78%)
Jul 11, 2014 7.124 7.338 6.705 7.124 13,370 -0.02(-0.26%)
Jul 10, 2014 7.152 7.441 7.106 7.143 7,650 -0.10(-1.41%)
Jul 09, 2014 7.245 7.450 7.078 7.245 14,361 -0.08(-1.14%)
Jul 08, 2014 7.273 7.329 6.882 7.329 34,455 -0.01(-0.13%)
Jul 07, 2014 7.655 7.730 7.273 7.338 29,280 -0.39(-5.06%)
Jul 03, 2014 7.748 7.730 7.730 7.730 26,093 +0.00(+0.00%)
Jul 02, 2014 7.823 7.823 7.553 7.730 115,083 -0.05(-0.60%)
Jul 01, 2014 7.441 7.823 7.413 7.776 143,943 +0.36(+4.90%)
Jun 30, 2014 7.124 7.413 7.124 7.413 37,513 +0.29(+4.05%)
Jun 27, 2014 7.171 7.404 7.096 7.124 32,146 -0.11(-1.54%)
Jun 26, 2014 7.189 7.441 6.891 7.236 8,948 +0.04(+0.52%)
Jun 25, 2014 7.348 7.441 7.171 7.199 15,982 -0.09(-1.28%)
Jun 24, 2014 7.432 7.441 7.292 7.292 12,033 -0.15(-2.00%)
Jun 23, 2014 7.357 7.450 7.283 7.441 23,823 +0.01(+0.13%)
Jun 20, 2014 7.031 7.441 6.966 7.432 101,670 +0.46(+6.54%)
Jun 19, 2014 6.864 7.115 6.761 6.975 45,757 +0.17(+2.46%)
Jun 18, 2014 6.873 6.985 6.729 6.808 29,407 -0.08(-1.22%)
Jun 17, 2014 6.742 6.975 6.588 6.891 26,061 +0.11(+1.65%)
Jun 16, 2014 6.659 6.891 6.621 6.780 45,153 +0.12(+1.82%)
Jun 13, 2014 6.668 6.752 6.589 6.659 28,809 +0.01(+0.14%)
Jun 12, 2014 6.705 6.975 6.389 6.649 94,494 -0.03(-0.42%)
Jun 11, 2014 6.528 6.910 6.519 6.677 78,870 +0.05(+0.70%)
Jun 10, 2014 7.040 7.040 6.454 6.631 102,761 -0.87(-11.55%)
Jun 06, 2014 7.236 7.497 7.171 7.497 63,438 +0.26(+3.60%)
Jun 05, 2014 7.152 7.394 6.985 7.236 48,421 +0.14(+1.97%)
Jun 04, 2014 6.864 7.208 6.864 7.096 28,263 +0.28(+4.10%)
Jun 03, 2014 6.733 6.975 6.715 6.817 52,843 +0.10(+1.53%)
Jun 02, 2014 6.659 6.938 6.621 6.715 118,102 +0.13(+1.98%)
May 30, 2014 6.519 6.752 6.519 6.584 131,859 +0.20(+3.06%)
May 29, 2014 6.295 6.519 6.258 6.389 23,073 +0.13(+2.08%)
May 28, 2014 6.286 6.631 6.202 6.258 73,854 +0.03(+0.45%)
May 27, 2014 5.690 6.323 5.672 6.230 68,483 +0.54(+9.49%)
May 23, 2014 5.653 5.690 5.690 5.690 20,401 +0.09(+1.66%)
May 22, 2014 5.634 5.661 5.504 5.597 33,373 -0.07(-1.15%)
May 21, 2014 5.681 5.681 5.513 5.662 18,278 +0.07(+1.16%)
May 20, 2014 5.588 5.676 5.495 5.597 20,721 +0.01(+0.17%)
May 19, 2014 5.578 5.624 5.532 5.588 14,827 +0.03(+0.50%)
May 16, 2014 5.401 5.625 5.401 5.560 13,576 +0.19(+3.47%)
May 15, 2014 5.476 5.495 5.336 5.373 8,188 -0.12(-2.20%)
May 14, 2014 5.448 5.495 5.401 5.495 6,725 +0.07(+1.37%)
May 13, 2014 5.336 5.439 5.299 5.420 39,253 +0.11(+2.11%)
May 12, 2014 5.346 5.355 5.215 5.308 46,447 +0.04(+0.71%)
May 09, 2014 5.290 5.346 5.122 5.271 34,623 +0.08(+1.62%)
May 08, 2014 5.234 5.243 5.131 5.187 5,193 +0.07(+1.27%)
May 07, 2014 5.197 5.243 5.122 5.122 8,179 +0.01(+0.18%)
May 06, 2014 5.094 5.290 4.964 5.113 16,520 +0.01(+0.18%)
May 05, 2014 5.224 5.290 4.805 5.103 46,572 -0.14(-2.66%)
May 02, 2014 5.821 5.821 5.234 5.243 15,072 -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.