MGP Ingredients Inc (NQ: MGPI )

64.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:29 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 64.12 66.25 63.64 64.92 138,958 +0.78(+1.22%)
Apr 09, 2021 63.44 65.27 62.59 64.14 119,600 +0.30(+0.47%)
Apr 08, 2021 64.07 64.07 61.71 63.84 110,432 +1.15(+1.83%)
Apr 07, 2021 62.70 62.98 61.75 62.69 93,445 +0.40(+0.64%)
Apr 06, 2021 61.04 62.97 61.04 62.29 119,503 +1.00(+1.63%)
Apr 05, 2021 60.27 62.32 59.51 61.29 200,883 +1.90(+3.20%)
Apr 01, 2021 59.37 60.22 58.64 59.39 134,800 +0.24(+0.41%)
Mar 31, 2021 60.73 62.54 59.05 59.15 190,507 -1.70(-2.79%)
Mar 30, 2021 59.77 61.17 59.36 60.85 89,854 +0.88(+1.47%)
Mar 29, 2021 60.95 62.41 59.71 59.97 99,077 -0.99(-1.62%)
Mar 26, 2021 60.56 62.06 60.13 60.96 77,000 +0.52(+0.86%)
Mar 25, 2021 58.53 60.96 58.05 60.44 101,247 +1.02(+1.72%)
Mar 24, 2021 62.07 62.50 59.25 59.42 87,655 -2.00(-3.26%)
Mar 23, 2021 61.54 62.35 61.01 61.42 84,684 -0.81(-1.30%)
Mar 22, 2021 62.91 63.90 61.76 62.23 64,647 -1.20(-1.89%)
Mar 19, 2021 65.07 65.58 62.20 63.43 226,100 -0.58(-0.91%)
Mar 18, 2021 65.61 66.68 64.01 64.01 58,212 -2.12(-3.21%)
Mar 17, 2021 64.07 66.31 63.47 66.13 72,594 +1.28(+1.97%)
Mar 16, 2021 66.15 66.74 64.03 64.85 71,631 -1.90(-2.85%)
Mar 15, 2021 66.19 67.66 65.94 66.75 90,271 +0.13(+0.20%)
Mar 12, 2021 66.20 67.38 66.17 66.62 100,500 +0.20(+0.30%)
Mar 11, 2021 66.43 67.45 64.73 66.42 109,620 -0.05(-0.08%)
Mar 10, 2021 67.03 68.76 66.08 66.47 72,813 +0.24(+0.36%)
Mar 09, 2021 64.75 68.13 64.35 66.23 93,612 +1.58(+2.44%)
Mar 08, 2021 64.48 66.22 62.94 64.65 75,426 +0.07(+0.11%)
Mar 05, 2021 62.15 65.00 61.32 64.58 125,200 +3.09(+5.03%)
Mar 04, 2021 62.99 64.52 60.90 61.49 140,941 -1.49(-2.37%)
Mar 03, 2021 64.83 65.90 62.96 62.98 107,630 -1.62(-2.51%)
Mar 02, 2021 66.06 66.23 64.51 64.60 142,030 -1.60(-2.42%)
Mar 01, 2021 64.68 67.45 63.87 66.20 130,864 +2.32(+3.63%)
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%)
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.