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, 2012 3.135 3.237 3.006 3.043 36,403 -0.07(-2.37%)
May 30, 2012 3.191 3.357 3.107 3.117 11,701 -0.12(-3.71%)
May 29, 2012 3.200 3.283 3.154 3.237 30,549 +0.03(+0.86%)
May 25, 2012 3.200 3.467 3.200 3.209 13,521 +0.00(+0.00%)
May 24, 2012 3.274 3.274 3.200 3.209 18,191 -0.08(-2.53%)
May 23, 2012 3.264 3.588 3.191 3.292 20,142 +0.01(+0.28%)
May 22, 2012 3.218 3.598 3.218 3.283 31,309 +0.05(+1.43%)
May 21, 2012 3.144 3.274 3.052 3.237 39,064 +0.09(+2.94%)
May 18, 2012 2.959 3.209 2.821 3.144 54,575 +0.21(+7.26%)
May 17, 2012 3.274 3.320 2.922 2.932 47,889 -0.31(-9.43%)
May 16, 2012 3.348 3.440 3.126 3.237 33,068 -0.08(-2.51%)
May 15, 2012 3.505 3.634 3.282 3.320 49,629 -0.28(-7.71%)
May 14, 2012 3.607 3.773 3.533 3.597 31,426 -0.09(-2.51%)
May 11, 2012 3.708 3.884 3.625 3.690 22,418 -0.06(-1.72%)
May 10, 2012 3.764 3.884 3.708 3.755 18,977 +0.05(+1.25%)
May 09, 2012 3.792 3.903 3.708 3.708 30,562 -0.04(-0.99%)
May 08, 2012 3.838 3.884 3.718 3.745 19,750 -0.11(-2.88%)
May 07, 2012 3.847 3.977 3.800 3.856 23,673 +0.01(+0.24%)
May 04, 2012 4.014 4.208 3.634 3.847 30,745 -0.15(-3.70%)
May 03, 2012 3.967 4.217 3.963 3.995 44,940 +0.04(+0.93%)
May 02, 2012 4.226 4.522 3.884 3.958 30,456 -0.31(-7.16%)
May 01, 2012 4.346 4.661 4.217 4.263 26,542 -0.04(-0.86%)
Apr 30, 2012 4.596 4.652 4.291 4.300 23,954 -0.29(-6.25%)
Apr 27, 2012 4.476 4.661 4.476 4.587 13,992 +0.12(+2.69%)
Apr 26, 2012 4.541 4.615 4.439 4.467 7,133 -0.10(-2.23%)
Apr 25, 2012 4.448 4.670 4.448 4.568 16,536 +0.18(+4.00%)
Apr 24, 2012 4.328 4.420 4.272 4.393 20,362 +0.17(+3.94%)
Apr 23, 2012 4.291 4.393 4.189 4.226 31,916 -0.13(-2.97%)
Apr 20, 2012 4.356 4.404 4.254 4.356 33,099 +0.19(+4.67%)
Apr 19, 2012 4.217 4.411 4.143 4.162 22,559 -0.06(-1.32%)
Apr 18, 2012 4.476 4.679 4.180 4.217 20,709 -0.28(-6.17%)
Apr 17, 2012 4.605 4.605 4.476 4.494 16,279 -0.07(-1.62%)
Apr 16, 2012 4.393 4.677 4.393 4.568 17,220 +0.19(+4.44%)
Apr 13, 2012 4.448 4.559 4.356 4.374 25,834 -0.11(-2.47%)
Apr 12, 2012 4.467 4.550 4.420 4.485 22,020 +0.00(+0.00%)
Apr 11, 2012 4.448 4.659 4.411 4.485 28,619 +0.11(+2.54%)
Apr 10, 2012 4.726 4.874 4.374 4.374 40,933 -0.34(-7.25%)
Apr 09, 2012 4.716 4.975 4.716 4.716 21,091 -0.11(-2.30%)
Apr 05, 2012 4.985 4.985 4.772 4.827 16,417 -0.06(-1.14%)
Apr 04, 2012 4.975 5.086 4.874 4.883 18,827 -0.15(-2.94%)
Apr 03, 2012 5.049 5.262 4.966 5.031 10,670 -0.06(-1.09%)
Apr 02, 2012 5.096 5.280 4.939 5.086 29,462 +0.11(+2.23%)
Mar 30, 2012 5.170 5.188 4.948 4.975 24,303 -0.14(-2.71%)
Mar 29, 2012 5.114 5.234 5.086 5.114 13,373 -0.01(-0.18%)
Mar 28, 2012 5.188 5.253 5.096 5.123 14,373 -0.06(-1.25%)
Mar 27, 2012 5.308 5.401 5.114 5.188 23,618 -0.13(-2.43%)
Mar 26, 2012 5.438 5.456 5.234 5.317 14,930 -0.03(-0.61%)
Mar 23, 2012 5.114 5.373 5.086 5.350 22,291 +0.19(+3.67%)
Mar 22, 2012 5.280 5.382 5.142 5.160 18,141 -0.18(-3.29%)
Mar 21, 2012 5.179 5.512 5.179 5.336 17,071 +0.02(+0.35%)
Mar 20, 2012 5.484 5.530 5.317 5.317 15,508 -0.27(-4.80%)
Mar 19, 2012 5.808 5.872 5.465 5.586 36,149 -0.23(-3.97%)
Mar 16, 2012 5.817 5.872 5.782 5.817 34,223 +0.02(+0.32%)
Mar 15, 2012 5.576 5.835 5.576 5.798 19,804 +0.06(+1.13%)
Mar 14, 2012 5.872 5.872 5.715 5.734 14,522 -0.14(-2.36%)
Mar 13, 2012 5.706 6.252 5.604 5.872 65,088 +0.30(+5.31%)
Mar 12, 2012 5.613 5.660 5.465 5.576 4,813 -0.04(-0.66%)
Mar 09, 2012 5.475 5.613 5.410 5.613 13,261 +0.12(+2.19%)
Mar 08, 2012 5.632 5.632 5.428 5.493 13,342 -0.10(-1.82%)
Mar 07, 2012 5.271 5.724 5.179 5.595 24,449 +0.35(+6.70%)
Mar 06, 2012 5.160 5.604 5.096 5.244 30,898 +0.00(+0.00%)
Mar 05, 2012 5.142 5.289 5.077 5.244 15,654 +0.10(+1.98%)
Mar 02, 2012 5.410 5.447 5.105 5.142 42,607 -0.33(-6.08%)
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.