MGP Ingredients Inc (NQ: MGPI )

92.12 +1.14 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 92.06 93.34 91.25 92.12 187,708 +1.14(+1.25%)
May 20, 2022 94.64 94.89 89.53 90.98 133,805 -2.78(-2.97%)
May 19, 2022 94.47 95.51 92.71 93.76 103,304 -1.79(-1.87%)
May 18, 2022 97.66 98.30 93.22 95.55 188,792 -3.30(-3.34%)
May 17, 2022 99.32 100.84 98.29 98.85 98,399 +0.24(+0.24%)
May 16, 2022 102.17 102.17 98.53 98.61 147,179 -3.70(-3.62%)
May 13, 2022 96.79 102.32 96.50 102.31 222,695 +6.28(+6.54%)
May 12, 2022 93.72 96.15 92.52 96.03 87,625 +2.09(+2.22%)
May 11, 2022 93.59 96.91 93.36 93.94 104,448 -0.02(-0.02%)
May 10, 2022 92.88 95.16 91.37 93.96 135,524 +1.09(+1.17%)
May 09, 2022 95.10 95.10 91.70 92.87 150,725 -2.94(-3.07%)
May 06, 2022 97.90 100.31 94.14 95.81 199,445 -0.61(-0.63%)
May 05, 2022 98.75 102.88 95.46 96.42 464,837 +0.93(+0.97%)
May 04, 2022 92.51 96.98 91.09 95.49 141,723 +3.50(+3.80%)
May 03, 2022 91.21 92.36 89.69 91.99 126,816 +1.19(+1.31%)
May 02, 2022 91.01 92.42 89.30 90.80 144,868 -0.53(-0.58%)
Apr 29, 2022 93.77 94.99 90.52 91.33 123,367 -2.52(-2.69%)
Apr 28, 2022 92.83 95.08 90.78 93.85 97,085 +1.87(+2.03%)
Apr 27, 2022 90.01 92.37 89.14 91.98 117,234 +2.02(+2.25%)
Apr 26, 2022 90.07 90.98 89.45 89.96 84,053 -0.42(-0.46%)
Apr 25, 2022 90.22 91.44 88.78 90.38 108,919 -0.32(-0.35%)
Apr 22, 2022 94.59 94.91 90.39 90.70 71,616 -3.69(-3.91%)
Apr 21, 2022 95.76 96.60 94.01 94.39 134,365 -0.82(-0.86%)
Apr 20, 2022 93.77 96.12 93.56 95.21 116,740 +2.17(+2.33%)
Apr 19, 2022 92.42 93.66 91.67 93.04 91,890 +0.24(+0.26%)
Apr 18, 2022 92.65 93.46 92.22 92.80 144,612 -0.27(-0.29%)
Apr 14, 2022 93.67 94.51 92.94 93.07 108,724 -0.35(-0.37%)
Apr 13, 2022 92.90 93.83 91.11 93.42 91,174 +0.99(+1.07%)
Apr 12, 2022 93.68 94.30 91.74 92.43 152,466 -0.44(-0.47%)
Apr 11, 2022 94.60 96.04 92.45 92.87 106,120 -0.64(-0.68%)
Apr 08, 2022 95.32 97.61 92.94 93.51 208,269 -1.88(-1.97%)
Apr 07, 2022 92.79 95.91 92.56 95.39 302,218 +2.90(+3.14%)
Apr 06, 2022 91.68 92.75 88.65 92.49 192,516 -0.62(-0.67%)
Apr 05, 2022 89.40 93.62 88.76 93.11 250,354 +4.35(+4.90%)
Apr 04, 2022 90.48 90.73 87.58 88.76 72,960 -0.74(-0.83%)
Apr 01, 2022 86.23 89.75 86.00 89.50 135,406 +3.91(+4.57%)
Mar 31, 2022 85.82 87.68 85.10 85.59 79,454 +0.05(+0.06%)
Mar 30, 2022 86.21 86.34 85.19 85.54 48,823 -0.61(-0.71%)
Mar 29, 2022 84.36 87.58 84.36 86.15 117,694 +2.91(+3.50%)
Mar 28, 2022 86.47 86.53 82.45 83.24 119,690 -2.94(-3.41%)
Mar 25, 2022 87.36 88.37 86.00 86.18 74,619 -1.53(-1.74%)
Mar 24, 2022 87.67 88.83 86.81 87.71 98,112 +0.52(+0.60%)
Mar 23, 2022 82.99 87.34 82.99 87.19 148,121 +3.91(+4.70%)
Mar 22, 2022 83.11 83.75 81.57 83.28 44,533 +0.91(+1.10%)
Mar 21, 2022 84.00 84.27 82.20 82.37 41,881 -1.00(-1.20%)
Mar 18, 2022 82.09 84.12 80.97 83.37 77,162 +1.26(+1.53%)
Mar 17, 2022 83.74 84.82 78.83 82.11 67,292 -1.60(-1.91%)
Mar 16, 2022 79.86 83.94 79.58 83.71 89,352 +4.35(+5.48%)
Mar 15, 2022 78.22 79.58 77.56 79.36 91,539 +1.84(+2.37%)
Mar 14, 2022 76.49 77.87 76.00 77.52 82,130 +1.10(+1.44%)
Mar 11, 2022 78.06 78.06 75.87 76.42 69,359 -0.99(-1.28%)
Mar 10, 2022 78.79 79.26 75.35 77.41 105,359 -2.28(-2.86%)
Mar 09, 2022 79.56 80.45 78.60 79.69 107,473 +1.36(+1.74%)
Mar 08, 2022 79.09 79.75 76.57 78.33 201,982 -0.82(-1.04%)
Mar 07, 2022 80.13 81.63 78.77 79.15 107,208 -1.18(-1.47%)
Mar 04, 2022 82.05 82.05 79.36 80.33 47,215 -1.66(-2.02%)
Mar 03, 2022 84.38 84.97 81.52 81.99 100,933 -2.41(-2.86%)
Mar 02, 2022 78.67 84.44 78.67 84.40 116,825 +5.57(+7.07%)
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.