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 (%)
Dec 31, 2012 3.126 3.191 3.107 3.144 19,367 +0.03(+0.89%)
Dec 28, 2012 3.163 3.422 3.098 3.117 17,647 -0.06(-1.75%)
Dec 27, 2012 3.200 3.412 3.163 3.172 22,302 -0.22(-6.54%)
Dec 26, 2012 3.338 3.394 3.246 3.394 9,308 -0.06(-1.61%)
Dec 24, 2012 3.348 3.468 3.274 3.449 8,358 -0.02(-0.53%)
Dec 21, 2012 3.228 3.486 3.228 3.468 26,169 +0.15(+4.46%)
Dec 20, 2012 3.163 3.412 3.163 3.320 7,029 +0.07(+2.28%)
Dec 19, 2012 3.237 3.459 3.228 3.246 31,213 -0.04(-1.13%)
Dec 18, 2012 3.283 3.468 3.103 3.283 66,990 +0.18(+5.65%)
Dec 17, 2012 2.978 3.468 2.978 3.107 38,491 +0.11(+3.70%)
Dec 14, 2012 3.080 3.098 2.987 2.996 6,696 -0.08(-2.70%)
Dec 13, 2012 3.144 3.144 3.052 3.080 3,568 -0.06(-2.06%)
Dec 12, 2012 3.228 3.274 3.024 3.144 13,595 -0.06(-2.02%)
Dec 11, 2012 3.144 3.320 3.107 3.209 9,600 +0.05(+1.46%)
Dec 10, 2012 3.209 3.246 3.154 3.163 5,298 +0.02(+0.59%)
Dec 07, 2012 3.255 3.449 3.144 3.144 16,184 -0.18(-5.56%)
Dec 06, 2012 3.366 3.699 3.246 3.329 15,322 -0.03(-0.83%)
Dec 05, 2012 3.560 3.653 3.357 3.357 10,297 -0.18(-4.97%)
Dec 04, 2012 3.163 3.690 3.061 3.533 44,154 +0.48(+15.76%)
Nov 30, 2012 3.135 3.228 2.978 3.052 13,767 +0.03(+0.92%)
Nov 29, 2012 2.932 3.098 2.904 3.024 10,617 +0.14(+4.81%)
Nov 28, 2012 3.052 3.052 2.876 2.885 10,628 -0.10(-3.41%)
Nov 27, 2012 2.941 3.098 2.876 2.987 10,932 +0.08(+2.87%)
Nov 26, 2012 3.144 3.283 2.904 2.904 27,894 -0.18(-5.71%)
Nov 23, 2012 3.283 3.283 3.033 3.080 1,405 -0.14(-4.31%)
Nov 21, 2012 3.292 3.329 3.154 3.218 1,624 +0.04(+1.16%)
Nov 20, 2012 3.255 3.320 3.089 3.181 2,276 -0.09(-2.82%)
Nov 19, 2012 3.228 3.320 3.080 3.274 31,015 +0.18(+5.67%)
Nov 16, 2012 3.200 3.228 2.978 3.098 20,896 -0.08(-2.62%)
Nov 15, 2012 3.246 3.338 3.172 3.181 14,316 -0.04(-1.15%)
Nov 14, 2012 3.218 3.329 3.218 3.218 10,891 -0.02(-0.57%)
Nov 13, 2012 3.311 3.403 3.218 3.237 8,670 -0.06(-1.69%)
Nov 12, 2012 3.283 3.357 3.209 3.292 13,354 +0.07(+2.30%)
Nov 09, 2012 3.228 3.228 3.209 3.218 4,729 -0.01(-0.29%)
Nov 08, 2012 3.301 3.348 3.218 3.228 3,287 +0.01(+0.29%)
Nov 07, 2012 3.209 3.255 3.209 3.218 10,627 +0.03(+0.87%)
Nov 06, 2012 3.311 3.338 3.181 3.191 7,585 +0.00(+0.00%)
Nov 05, 2012 3.320 3.366 3.181 3.191 6,763 -0.04(-1.15%)
Nov 02, 2012 3.191 3.440 3.191 3.228 8,626 +0.02(+0.58%)
Nov 01, 2012 3.412 3.412 3.191 3.209 2,434 -0.06(-1.70%)
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%)
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.