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 (%)
Oct 31, 2012 3.320 3.440 3.181 3.264 9,866 -0.13(-3.81%)
Oct 26, 2012 3.403 3.394 3.394 3.394 9,948 +0.04(+1.10%)
Oct 25, 2012 3.681 3.681 3.320 3.357 1,931 -0.07(-2.16%)
Oct 24, 2012 3.875 3.875 3.394 3.431 9,075 -0.19(-5.36%)
Oct 23, 2012 3.616 3.847 3.449 3.625 6,585 +0.02(+0.51%)
Oct 19, 2012 3.681 3.699 3.449 3.607 2,054 -0.04(-1.02%)
Oct 18, 2012 3.736 3.819 3.348 3.644 18,584 +0.04(+1.03%)
Oct 17, 2012 3.191 3.699 3.191 3.607 23,450 +0.42(+13.04%)
Oct 16, 2012 3.237 3.292 3.191 3.191 5,378 -0.13(-3.90%)
Oct 15, 2012 3.274 3.394 3.264 3.320 3,039 +0.14(+4.36%)
Oct 12, 2012 3.366 3.514 3.154 3.181 18,896 -0.21(-6.27%)
Oct 11, 2012 3.422 3.514 3.375 3.394 3,279 -0.06(-1.87%)
Oct 10, 2012 3.403 3.551 3.385 3.459 7,309 +0.04(+1.08%)
Oct 09, 2012 3.514 3.634 3.422 3.422 3,330 -0.01(-0.27%)
Oct 08, 2012 3.496 3.644 3.385 3.431 2,732 +0.01(+0.27%)
Oct 05, 2012 3.338 3.681 3.311 3.422 8,143 +0.08(+2.49%)
Oct 04, 2012 3.311 3.468 3.311 3.338 5,192 -0.02(-0.55%)
Oct 03, 2012 3.366 3.486 3.209 3.357 4,157 -0.06(-1.63%)
Oct 02, 2012 3.449 3.533 3.237 3.412 1,886 -0.06(-1.60%)
Oct 01, 2012 3.681 3.681 3.403 3.468 6,592 -0.06(-1.83%)
Sep 28, 2012 3.523 3.699 3.523 3.533 10,975 +0.01(+0.26%)
Sep 27, 2012 3.671 3.921 3.523 3.523 6,479 -0.14(-3.79%)
Sep 26, 2012 3.884 3.893 3.644 3.662 6,299 -0.19(-5.04%)
Sep 25, 2012 4.051 4.097 3.662 3.856 18,738 -0.13(-3.25%)
Sep 24, 2012 3.431 4.097 3.431 3.986 27,799 +0.56(+16.49%)
Sep 21, 2012 3.283 3.496 3.264 3.422 26,525 +0.19(+6.02%)
Sep 20, 2012 3.422 3.597 3.209 3.228 21,673 -0.21(-6.18%)
Sep 19, 2012 3.579 3.671 3.431 3.440 14,240 -0.12(-3.38%)
Sep 18, 2012 3.597 3.671 3.431 3.560 16,585 +0.00(+0.00%)
Sep 17, 2012 3.301 3.681 3.251 3.560 16,077 +0.26(+7.84%)
Sep 14, 2012 3.191 3.440 3.139 3.301 17,630 +0.07(+2.29%)
Sep 13, 2012 3.264 3.320 3.052 3.228 10,434 +0.06(+2.05%)
Sep 12, 2012 3.237 3.292 3.070 3.163 5,819 -0.06(-1.72%)
Sep 11, 2012 3.274 3.477 3.135 3.218 20,803 -0.02(-0.57%)
Sep 10, 2012 3.228 3.283 3.154 3.237 14,419 +0.02(+0.57%)
Sep 07, 2012 3.144 3.237 3.061 3.218 14,316 +0.00(+0.00%)
Sep 06, 2012 3.089 3.228 3.089 3.218 9,029 +0.08(+2.65%)
Sep 05, 2012 3.098 3.237 3.043 3.135 5,021 -0.03(-0.87%)
Sep 04, 2012 3.135 3.228 3.006 3.163 4,487 +0.08(+2.70%)
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 8,109 +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%)
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.