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

MGP Ingredients Inc (NQ: MGPI )

78.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2012 4.603 4.659 4.297 4.307 23,919 -0.29(-6.25%)
Apr 27, 2012 4.483 4.668 4.483 4.594 13,971 +0.12(+2.69%)
Apr 26, 2012 4.547 4.622 4.446 4.473 7,122 -0.10(-2.23%)
Apr 25, 2012 4.455 4.677 4.455 4.575 16,512 +0.18(+4.00%)
Apr 24, 2012 4.334 4.427 4.279 4.399 20,332 +0.17(+3.94%)
Apr 23, 2012 4.297 4.399 4.196 4.233 31,869 -0.13(-2.97%)
Apr 20, 2012 4.362 4.410 4.260 4.362 33,050 +0.19(+4.67%)
Apr 19, 2012 4.223 4.418 4.149 4.168 22,526 -0.06(-1.32%)
Apr 18, 2012 4.483 4.686 4.186 4.223 20,678 -0.28(-6.17%)
Apr 17, 2012 4.612 4.612 4.483 4.501 16,255 -0.07(-1.62%)
Apr 16, 2012 4.399 4.684 4.399 4.575 17,194 +0.19(+4.44%)
Apr 13, 2012 4.455 4.566 4.362 4.381 25,795 -0.11(-2.47%)
Apr 12, 2012 4.473 4.557 4.427 4.492 21,987 +0.00(+0.00%)
Apr 11, 2012 4.455 4.666 4.418 4.492 28,576 +0.11(+2.54%)
Apr 10, 2012 4.733 4.881 4.381 4.381 40,872 -0.34(-7.25%)
Apr 09, 2012 4.723 4.983 4.723 4.723 21,059 -0.11(-2.30%)
Apr 05, 2012 4.992 4.992 4.779 4.835 16,393 -0.06(-1.14%)
Apr 04, 2012 4.983 5.094 4.881 4.890 18,799 -0.15(-2.94%)
Apr 03, 2012 5.057 5.270 4.974 5.038 10,654 -0.06(-1.09%)
Apr 02, 2012 5.103 5.288 4.947 5.094 29,418 +0.11(+2.23%)
Mar 30, 2012 5.177 5.196 4.955 4.983 24,266 -0.14(-2.71%)
Mar 29, 2012 5.122 5.242 5.094 5.122 13,353 -0.01(-0.18%)
Mar 28, 2012 5.196 5.261 5.103 5.131 14,351 -0.06(-1.25%)
Mar 27, 2012 5.316 5.409 5.122 5.196 23,583 -0.13(-2.43%)
Mar 26, 2012 5.446 5.464 5.242 5.325 14,907 -0.03(-0.61%)
Mar 23, 2012 5.122 5.381 5.094 5.358 22,258 +0.19(+3.67%)
Mar 22, 2012 5.288 5.390 5.149 5.168 18,114 -0.18(-3.29%)
Mar 21, 2012 5.187 5.520 5.187 5.344 17,045 +0.02(+0.35%)
Mar 20, 2012 5.492 5.538 5.325 5.325 15,485 -0.27(-4.80%)
Mar 19, 2012 5.816 5.881 5.474 5.594 36,095 -0.23(-3.97%)
Mar 16, 2012 5.826 5.881 5.790 5.826 34,172 +0.02(+0.32%)
Mar 15, 2012 5.585 5.844 5.585 5.807 19,775 +0.06(+1.13%)
Mar 14, 2012 5.881 5.881 5.724 5.742 14,500 -0.14(-2.36%)
Mar 13, 2012 5.714 6.261 5.613 5.881 64,991 +0.30(+5.31%)
Mar 12, 2012 5.622 5.668 5.474 5.585 4,805 -0.04(-0.66%)
Mar 09, 2012 5.483 5.622 5.418 5.622 13,241 +0.12(+2.19%)
Mar 08, 2012 5.640 5.640 5.437 5.501 13,322 -0.10(-1.82%)
Mar 07, 2012 5.279 5.733 5.187 5.603 24,412 +0.35(+6.70%)
Mar 06, 2012 5.168 5.613 5.103 5.251 30,851 +0.00(+0.00%)
Mar 05, 2012 5.149 5.297 5.085 5.251 15,631 +0.10(+1.98%)
Mar 02, 2012 5.418 5.455 5.112 5.149 42,544 -0.33(-6.08%)
Mar 01, 2012 5.659 5.724 5.483 5.483 14,713 -0.11(-1.99%)
Feb 29, 2012 5.937 5.937 5.594 5.594 32,117 -0.21(-3.67%)
Feb 28, 2012 5.890 5.900 5.733 5.807 18,358 -0.11(-1.88%)
Feb 27, 2012 5.872 5.974 5.842 5.918 7,668 -0.01(-0.16%)
Feb 24, 2012 6.039 6.057 5.927 5.927 11,299 -0.14(-2.29%)
Feb 23, 2012 5.946 6.085 5.946 6.066 16,720 +0.07(+1.24%)
Feb 22, 2012 6.103 6.103 5.992 5.992 7,102 -0.11(-1.82%)
Feb 21, 2012 6.113 6.252 6.068 6.103 15,272 +0.02(+0.30%)
Feb 17, 2012 6.122 6.159 5.983 6.085 16,784 -0.01(-0.15%)
Feb 16, 2012 5.872 6.196 5.872 6.094 22,365 +0.22(+3.79%)
Feb 15, 2012 5.955 6.011 5.810 5.872 12,578 -0.06(-1.09%)
Feb 14, 2012 5.844 5.992 5.844 5.937 4,727 +0.06(+0.94%)
Feb 13, 2012 5.974 5.974 5.844 5.881 10,427 +0.00(+0.00%)
Feb 10, 2012 5.890 6.094 5.881 5.881 14,181 -0.12(-2.01%)
Feb 09, 2012 6.113 6.178 5.983 6.002 7,669 -0.11(-1.82%)
Feb 08, 2012 6.178 6.178 6.002 6.113 12,007 +0.06(+1.07%)
Feb 07, 2012 5.955 6.150 5.844 6.048 11,583 +0.06(+0.93%)
Feb 06, 2012 6.131 6.140 5.853 5.992 29,771 -0.19(-3.14%)
Feb 03, 2012 5.835 6.233 5.714 6.187 31,681 +0.46(+8.09%)
Feb 02, 2012 5.640 5.816 5.520 5.724 27,038 +0.08(+1.48%)
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.