MGP Ingredients Inc (NQ: MGPI )

64.49 USD +0.61 (+0.95%)
Streaming Delayed Price Updated: 11:46 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 63.24 65.74 60.99 63.88 337,800 -2.55(-3.84%)
Feb 25, 2021 70.50 71.95 65.19 66.43 169,081 -3.04(-4.38%)
Feb 24, 2021 70.44 70.85 68.76 69.47 114,365 -0.47(-0.67%)
Feb 23, 2021 67.22 70.19 66.84 69.94 145,969 +1.27(+1.85%)
Feb 22, 2021 64.73 69.11 63.47 68.67 196,798 +4.34(+6.75%)
Feb 19, 2021 65.17 67.83 63.75 64.33 394,700 -0.77(-1.18%)
Feb 18, 2021 69.73 69.73 64.78 65.10 183,634 -5.11(-7.28%)
Feb 17, 2021 66.99 70.49 66.94 70.21 222,613 +2.63(+3.89%)
Feb 16, 2021 69.01 69.80 66.77 67.58 139,041 -0.95(-1.39%)
Feb 12, 2021 65.59 69.47 65.10 68.53 205,000 +2.43(+3.68%)
Feb 11, 2021 66.04 66.76 64.76 66.10 97,614 -0.21(-0.32%)
Feb 10, 2021 67.35 69.29 65.48 66.31 166,715 -0.72(-1.07%)
Feb 09, 2021 65.59 67.88 64.22 67.03 188,392 +2.06(+3.17%)
Feb 08, 2021 62.73 65.00 62.62 64.97 126,203 +2.61(+4.19%)
Feb 05, 2021 62.17 62.50 61.10 62.36 109,900 +1.38(+2.26%)
Feb 04, 2021 61.86 62.45 60.19 60.98 137,158 -1.14(-1.84%)
Feb 03, 2021 60.07 62.36 57.92 62.12 171,277 +1.77(+2.93%)
Feb 02, 2021 59.23 60.95 58.12 60.35 169,083 +1.30(+2.20%)
Feb 01, 2021 57.81 59.39 55.03 59.05 162,586 +1.15(+1.99%)
Jan 29, 2021 57.21 58.50 57.05 57.90 130,600 +0.56(+0.98%)
Jan 28, 2021 59.62 60.07 54.77 57.34 142,219 -1.15(-1.97%)
Jan 27, 2021 60.00 61.52 57.62 58.49 223,573 -1.60(-2.66%)
Jan 26, 2021 55.58 60.32 54.62 60.09 166,256 +5.55(+10.18%)
Jan 25, 2021 53.57 58.52 53.13 54.54 213,701 +1.41(+2.65%)
Jan 22, 2021 51.65 53.25 51.44 53.13 73,600 +1.12(+2.15%)
Jan 21, 2021 52.04 52.55 51.41 52.01 77,005 -0.35(-0.67%)
Jan 20, 2021 52.49 53.12 51.28 52.36 104,791 -0.27(-0.51%)
Jan 19, 2021 53.30 53.92 51.27 52.63 119,667 -0.16(-0.30%)
Jan 15, 2021 51.84 53.85 51.74 52.79 102,700 +0.72(+1.38%)
Jan 14, 2021 51.27 52.58 50.81 52.07 85,071 +1.15(+2.26%)
Jan 13, 2021 48.05 51.74 48.05 50.92 82,168 +1.14(+2.29%)
Jan 12, 2021 49.59 50.00 48.41 49.78 46,071 +0.54(+1.10%)
Jan 11, 2021 48.87 49.64 48.61 49.24 39,426 +0.17(+0.35%)
Jan 08, 2021 49.41 49.41 48.35 49.07 45,100 +0.07(+0.14%)
Jan 07, 2021 49.25 49.80 48.63 49.00 47,852 -0.39(-0.79%)
Jan 06, 2021 48.96 49.81 48.52 49.39 118,851 +0.83(+1.71%)
Jan 05, 2021 47.03 49.44 46.21 48.56 98,345 +1.87(+4.01%)
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.