Skip to main content

MGP Ingredients Inc (NQ: MGPI )

79.75 -0.07 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 79.73 79.90 78.04 79.75 118,927 -0.07(-0.09%)
Jul 19, 2024 80.19 81.12 79.00 79.82 162,054 -0.18(-0.23%)
Jul 18, 2024 81.44 83.61 79.08 80.00 188,571 -1.50(-1.84%)
Jul 17, 2024 77.45 82.11 77.45 81.50 287,241 +3.83(+4.93%)
Jul 16, 2024 77.25 78.25 76.48 77.67 167,546 +1.09(+1.42%)
Jul 15, 2024 76.30 77.24 75.19 76.58 180,053 +0.47(+0.62%)
Jul 12, 2024 75.32 76.27 74.95 76.11 114,301 +1.28(+1.71%)
Jul 11, 2024 71.49 75.21 71.19 74.83 282,195 +4.47(+6.35%)
Jul 10, 2024 69.87 70.44 69.21 70.36 123,609 +0.57(+0.82%)
Jul 09, 2024 70.65 70.65 68.86 69.79 298,160 -0.73(-1.04%)
Jul 08, 2024 73.86 74.51 70.06 70.52 206,589 -3.03(-4.12%)
Jul 05, 2024 72.37 73.55 71.88 73.55 70,688 +1.14(+1.57%)
Jul 03, 2024 73.55 74.00 72.30 72.41 74,852 -0.60(-0.82%)
Jul 02, 2024 72.97 73.45 72.23 73.01 96,316 +0.04(+0.05%)
Jul 01, 2024 74.50 75.07 72.85 72.97 118,692 -1.43(-1.92%)
Jun 28, 2024 74.07 74.50 72.92 74.40 306,101 +0.66(+0.90%)
Jun 27, 2024 73.05 73.97 72.53 73.74 124,232 +0.80(+1.10%)
Jun 26, 2024 72.92 73.58 72.31 72.94 134,071 -0.29(-0.40%)
Jun 25, 2024 73.74 73.74 71.43 73.23 245,556 -0.47(-0.64%)
Jun 24, 2024 74.36 75.69 73.48 73.70 163,697 -0.37(-0.50%)
Jun 21, 2024 72.34 74.24 71.78 74.07 475,945 +1.68(+2.32%)
Jun 20, 2024 72.80 73.91 71.88 72.39 141,364 -0.91(-1.24%)
Jun 18, 2024 74.62 75.34 72.17 73.30 272,861 -1.49(-1.99%)
Jun 17, 2024 74.22 75.24 73.63 74.79 253,402 +0.27(+0.36%)
Jun 14, 2024 73.32 74.84 72.51 74.52 232,159 +0.36(+0.49%)
Jun 13, 2024 74.43 74.59 73.10 74.16 222,795 -0.79(-1.05%)
Jun 12, 2024 75.71 75.81 74.04 74.95 223,046 +0.98(+1.32%)
Jun 11, 2024 72.86 74.03 71.23 73.97 220,860 +0.80(+1.09%)
Jun 10, 2024 72.51 73.28 70.82 73.17 179,552 +0.03(+0.04%)
Jun 07, 2024 72.38 73.93 71.86 73.14 131,106 -0.12(-0.16%)
Jun 06, 2024 73.41 74.50 73.04 73.26 139,650 -0.78(-1.05%)
Jun 05, 2024 76.69 76.69 73.52 74.04 218,199 -2.06(-2.71%)
Jun 04, 2024 75.63 76.54 74.68 76.10 160,572 +0.08(+0.11%)
Jun 03, 2024 78.24 79.12 74.81 76.02 404,003 -1.60(-2.06%)
May 31, 2024 76.91 77.81 76.14 77.62 207,617 +1.12(+1.46%)
May 30, 2024 75.25 76.83 74.77 76.50 179,147 +1.88(+2.52%)
May 29, 2024 74.51 75.38 74.46 74.62 209,414 -0.79(-1.05%)
May 28, 2024 75.32 76.32 74.41 75.41 174,117 +0.18(+0.24%)
May 24, 2024 76.06 76.21 74.86 75.23 133,627 -0.82(-1.08%)
May 23, 2024 78.34 78.34 75.75 76.05 158,173 -2.44(-3.11%)
May 22, 2024 79.78 80.25 78.18 78.49 142,047 -1.59(-1.99%)
May 21, 2024 78.19 80.53 78.11 80.08 132,746 +1.47(+1.87%)
May 20, 2024 79.84 80.58 78.44 78.61 175,992 -1.04(-1.31%)
May 17, 2024 81.07 81.29 79.52 79.65 102,773 -1.18(-1.46%)
May 16, 2024 80.76 81.94 80.10 80.83 117,958 +0.64(+0.80%)
May 15, 2024 82.74 83.00 79.96 80.19 202,064 -2.16(-2.62%)
May 14, 2024 82.96 83.56 80.44 82.35 174,952 +0.43(+0.52%)
May 13, 2024 83.48 84.11 81.26 81.92 143,531 -1.03(-1.24%)
May 10, 2024 83.44 83.44 82.21 82.95 99,048 -0.72(-0.86%)
May 09, 2024 82.18 83.76 81.60 83.66 123,595 +1.57(+1.91%)
May 08, 2024 79.78 82.37 79.78 82.10 179,665 +1.42(+1.76%)
May 07, 2024 78.78 80.93 78.39 80.68 154,863 +2.21(+2.81%)
May 06, 2024 81.34 81.38 78.26 78.47 137,074 -2.03(-2.52%)
May 03, 2024 82.28 82.74 79.15 80.50 157,435 -1.64(-1.99%)
May 02, 2024 79.28 83.55 78.10 82.14 279,714 +4.00(+5.12%)
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.