Skip to main content

MGP Ingredients Inc (NQ: MGPI )

101.04 -0.93 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 100.26 101.94 100.08 101.04 104,856 -0.93(-0.91%)
Sep 25, 2023 100.55 102.14 100.57 101.97 159,371 +1.30(+1.29%)
Sep 22, 2023 101.28 102.89 100.64 100.67 97,467 -0.57(-0.56%)
Sep 21, 2023 103.33 104.07 101.10 101.24 104,512 -2.94(-2.82%)
Sep 20, 2023 106.70 106.70 104.03 104.18 95,866 -1.98(-1.87%)
Sep 19, 2023 107.07 107.45 106.15 106.16 96,746 -0.81(-0.76%)
Sep 18, 2023 108.35 108.95 106.78 106.97 94,475 -0.85(-0.79%)
Sep 15, 2023 110.30 111.05 107.70 107.82 226,223 -2.43(-2.20%)
Sep 14, 2023 110.00 110.67 109.81 110.25 105,954 +1.00(+0.92%)
Sep 13, 2023 109.63 110.40 108.07 109.25 103,341 -0.45(-0.41%)
Sep 12, 2023 110.17 111.20 109.56 109.70 71,326 -1.11(-1.00%)
Sep 11, 2023 113.65 114.55 110.37 110.81 113,564 -2.32(-2.05%)
Sep 08, 2023 114.49 114.61 112.98 113.13 67,868 -0.56(-0.49%)
Sep 07, 2023 115.38 115.38 113.34 113.69 79,349 -1.55(-1.35%)
Sep 06, 2023 116.13 116.43 114.75 115.24 82,499 -0.83(-0.72%)
Sep 05, 2023 118.58 118.86 115.85 116.07 71,510 -3.26(-2.73%)
Sep 01, 2023 120.88 120.88 118.92 119.33 60,834 -0.57(-0.48%)
Aug 31, 2023 121.18 122.32 119.87 119.90 89,702 -1.27(-1.05%)
Aug 30, 2023 119.67 122.12 119.67 121.17 66,035 +1.08(+0.90%)
Aug 29, 2023 118.84 120.91 117.67 120.09 72,399 +1.25(+1.05%)
Aug 28, 2023 119.51 120.36 118.21 118.84 72,126 -0.16(-0.13%)
Aug 25, 2023 118.36 119.63 117.46 119.00 77,964 +0.66(+0.56%)
Aug 24, 2023 119.65 120.53 118.03 118.34 94,332 -1.45(-1.21%)
Aug 23, 2023 117.28 120.15 116.81 119.79 102,111 +2.97(+2.54%)
Aug 22, 2023 117.82 118.89 116.65 116.82 66,897 -1.10(-0.93%)
Aug 21, 2023 118.90 119.75 117.87 117.92 54,986 -1.00(-0.84%)
Aug 18, 2023 116.93 120.19 116.33 118.92 88,163 +1.09(+0.93%)
Aug 17, 2023 119.71 121.31 117.83 117.83 59,226 -2.16(-1.80%)
Aug 16, 2023 121.13 122.28 119.57 119.99 65,031 -1.17(-0.96%)
Aug 15, 2023 123.16 123.16 120.98 121.16 58,768 -2.34(-1.89%)
Aug 14, 2023 123.29 123.88 121.38 123.50 56,661 +0.21(+0.17%)
Aug 11, 2023 123.24 124.14 121.77 123.29 49,532 -0.13(-0.11%)
Aug 10, 2023 123.88 124.83 122.21 123.42 71,007 +0.11(+0.09%)
Aug 09, 2023 121.61 123.50 120.03 123.31 102,475 +1.39(+1.14%)
Aug 08, 2023 121.88 123.38 119.95 121.92 81,684 -0.51(-0.42%)
Aug 07, 2023 120.06 122.94 118.80 122.43 83,519 +2.05(+1.70%)
Aug 04, 2023 120.87 122.40 119.57 120.38 98,842 -0.99(-0.81%)
Aug 03, 2023 114.91 121.57 112.22 121.37 229,344 +8.46(+7.49%)
Aug 02, 2023 113.05 114.13 112.65 112.91 90,229 -1.17(-1.02%)
Aug 01, 2023 113.11 114.97 112.14 114.08 73,138 +0.18(+0.16%)
Jul 31, 2023 113.84 115.60 113.72 113.90 70,871 +0.13(+0.11%)
Jul 28, 2023 112.52 114.63 112.52 113.77 66,669 +1.57(+1.40%)
Jul 27, 2023 114.64 115.03 112.01 112.20 60,628 -1.68(-1.47%)
Jul 26, 2023 113.91 115.76 113.71 113.88 65,312 +0.11(+0.10%)
Jul 25, 2023 113.29 114.53 113.20 113.77 62,489 +0.54(+0.48%)
Jul 24, 2023 112.89 113.78 112.53 113.23 45,061 +0.08(+0.07%)
Jul 21, 2023 113.49 114.40 113.06 113.15 70,430 +0.12(+0.11%)
Jul 20, 2023 114.22 114.22 112.74 113.03 72,511 -0.95(-0.83%)
Jul 19, 2023 113.43 114.72 111.85 113.98 78,923 +1.41(+1.25%)
Jul 18, 2023 111.07 113.47 111.07 112.57 127,103 +1.58(+1.42%)
Jul 17, 2023 111.23 111.24 109.43 110.99 66,397 +0.11(+0.10%)
Jul 14, 2023 110.29 110.98 108.96 110.88 108,151 -0.40(-0.36%)
Jul 13, 2023 109.80 111.88 106.93 111.28 107,679 +1.77(+1.62%)
Jul 12, 2023 109.30 110.45 108.81 109.51 146,297 +1.57(+1.45%)
Jul 11, 2023 107.28 108.37 106.92 107.94 54,173 +1.12(+1.05%)
Jul 10, 2023 105.74 107.07 105.11 106.82 81,678 +0.73(+0.69%)
Jul 07, 2023 105.74 107.07 105.62 106.09 63,702 +0.76(+0.72%)
Jul 06, 2023 105.78 105.90 104.81 105.33 76,200 -0.75(-0.71%)
Jul 05, 2023 106.84 107.01 104.89 106.08 106,134 -1.07(-1.00%)
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.