Skip to main content

MGP Ingredients Inc (NQ: MGPI )

78.49 -1.59 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 111.20 113.52 110.17 111.09 179,520 -0.31(-0.28%)
Oct 28, 2022 109.55 111.40 108.48 111.40 115,682 +2.75(+2.53%)
Oct 27, 2022 109.98 110.68 108.41 108.65 147,513 -0.06(-0.05%)
Oct 26, 2022 107.93 110.61 107.83 108.71 107,739 +1.21(+1.12%)
Oct 25, 2022 103.51 107.75 103.50 107.50 131,358 +3.86(+3.72%)
Oct 24, 2022 103.99 105.93 103.03 103.64 134,796 +0.67(+0.65%)
Oct 21, 2022 100.54 103.36 100.00 102.97 133,137 +2.99(+3.00%)
Oct 20, 2022 100.94 101.39 98.78 99.97 111,611 -1.14(-1.13%)
Oct 19, 2022 101.11 101.66 99.50 101.11 115,873 -0.56(-0.55%)
Oct 18, 2022 101.96 103.50 100.48 101.67 187,423 +1.40(+1.39%)
Oct 17, 2022 98.66 101.36 98.66 100.27 225,240 +2.59(+2.65%)
Oct 14, 2022 102.67 103.39 96.95 97.68 231,640 -4.18(-4.11%)
Oct 13, 2022 94.35 101.91 93.41 101.87 362,837 +6.72(+7.06%)
Oct 12, 2022 96.64 99.92 95.00 95.15 915,306 -5.45(-5.42%)
Oct 11, 2022 106.07 106.75 99.13 100.60 346,470 -3.54(-3.40%)
Oct 10, 2022 106.26 106.28 103.76 104.14 179,993 -2.24(-2.11%)
Oct 07, 2022 108.00 108.42 105.09 106.38 116,848 -1.67(-1.54%)
Oct 06, 2022 107.32 109.67 107.32 108.05 98,273 +0.06(+0.06%)
Oct 05, 2022 110.07 110.07 107.11 107.98 160,255 -3.01(-2.72%)
Oct 04, 2022 108.18 111.01 108.08 111.00 221,809 +3.55(+3.30%)
Oct 03, 2022 105.09 107.78 102.90 107.45 137,275 +2.20(+2.09%)
Sep 30, 2022 103.42 106.78 102.91 105.25 184,876 +2.15(+2.09%)
Sep 29, 2022 101.35 103.20 99.08 103.10 97,013 +1.69(+1.66%)
Sep 28, 2022 99.89 102.31 99.15 101.41 146,210 +1.43(+1.43%)
Sep 27, 2022 103.91 104.66 99.63 99.98 232,489 -2.76(-2.68%)
Sep 26, 2022 101.45 103.41 100.76 102.74 132,434 +0.73(+0.72%)
Sep 23, 2022 102.90 103.49 99.67 102.01 127,937 -1.72(-1.66%)
Sep 22, 2022 106.74 106.95 103.11 103.73 150,176 -3.00(-2.81%)
Sep 21, 2022 107.78 109.40 106.40 106.74 125,816 -0.77(-0.72%)
Sep 20, 2022 108.85 109.10 106.34 107.51 105,210 -0.79(-0.73%)
Sep 19, 2022 110.14 111.03 106.36 108.30 179,947 -2.41(-2.18%)
Sep 16, 2022 111.57 112.61 109.72 110.71 870,027 -1.57(-1.39%)
Sep 15, 2022 113.52 114.11 111.44 112.28 171,242 -2.10(-1.84%)
Sep 14, 2022 112.40 115.00 112.40 114.38 141,949 +2.39(+2.13%)
Sep 13, 2022 113.34 115.47 111.21 111.99 146,830 -1.78(-1.57%)
Sep 12, 2022 113.57 114.27 112.60 113.78 177,073 +1.03(+0.91%)
Sep 09, 2022 114.92 116.01 112.37 112.74 159,204 -2.18(-1.90%)
Sep 08, 2022 108.45 115.00 107.15 114.92 165,866 +6.47(+5.97%)
Sep 07, 2022 111.56 112.78 107.63 108.45 173,016 -3.02(-2.71%)
Sep 06, 2022 105.57 113.75 103.80 111.47 313,547 +6.81(+6.51%)
Sep 02, 2022 106.91 107.70 103.72 104.66 91,773 -2.05(-1.92%)
Sep 01, 2022 107.97 108.31 105.78 106.72 170,553 -1.81(-1.66%)
Aug 31, 2022 107.84 109.56 107.21 108.52 179,582 +0.61(+0.56%)
Aug 30, 2022 110.07 110.07 107.27 107.92 112,136 -1.80(-1.64%)
Aug 29, 2022 111.50 111.58 108.27 109.72 96,905 -2.99(-2.66%)
Aug 26, 2022 114.10 114.10 112.21 112.71 86,350 -1.44(-1.26%)
Aug 25, 2022 112.67 114.45 112.57 114.15 60,483 +1.59(+1.41%)
Aug 24, 2022 112.71 113.51 111.70 112.57 58,444 -0.49(-0.43%)
Aug 23, 2022 112.71 113.53 111.18 113.05 103,410 +0.53(+0.47%)
Aug 22, 2022 111.27 112.85 110.81 112.53 81,159 -0.11(-0.10%)
Aug 19, 2022 113.29 113.52 110.97 112.64 80,728 -0.99(-0.87%)
Aug 18, 2022 112.81 114.81 112.81 113.63 125,540 +0.66(+0.58%)
Aug 17, 2022 112.28 115.08 112.28 112.97 186,929 +0.23(+0.20%)
Aug 16, 2022 112.02 112.98 110.78 112.74 96,985 +0.60(+0.54%)
Aug 15, 2022 109.42 112.30 108.82 112.14 190,629 +3.06(+2.81%)
Aug 12, 2022 107.60 110.30 107.07 109.08 118,699 +1.63(+1.52%)
Aug 11, 2022 109.11 109.56 106.96 107.45 120,815 -0.41(-0.38%)
Aug 10, 2022 107.31 108.47 106.37 107.85 127,390 +1.79(+1.69%)
Aug 09, 2022 107.73 108.32 105.52 106.06 160,832 -1.03(-0.96%)
Aug 08, 2022 107.20 109.92 105.95 107.09 256,018 -0.89(-0.83%)
Aug 05, 2022 106.00 108.23 103.39 107.98 183,436 +1.98(+1.87%)
Aug 04, 2022 102.48 106.35 99.14 106.00 238,314 +5.03(+4.98%)
Aug 03, 2022 105.33 105.33 100.48 100.97 159,146 -4.36(-4.14%)
Aug 02, 2022 105.52 106.01 103.73 105.33 112,272 +0.03(+0.03%)
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.