MGP Ingredients Inc (NQ: MGPI )

101.90 +0.55 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 100.03 104.64 100.00 101.90 269,687 +0.55(+0.54%)
Jul 01, 2022 100.50 101.55 98.63 101.35 146,645 +1.26(+1.26%)
Jun 30, 2022 100.00 100.43 97.25 100.09 193,453 +2.70(+2.77%)
Jun 29, 2022 96.39 97.94 95.28 97.39 73,317 +0.90(+0.93%)
Jun 28, 2022 97.62 99.47 95.86 96.49 102,269 -0.79(-0.81%)
Jun 27, 2022 96.11 97.47 95.58 97.28 154,222 +1.92(+2.01%)
Jun 24, 2022 92.02 95.55 91.96 95.36 366,792 +4.42(+4.86%)
Jun 23, 2022 90.54 94.61 89.08 90.94 172,508 +0.27(+0.30%)
Jun 22, 2022 91.25 93.13 90.36 90.67 95,647 -2.02(-2.18%)
Jun 21, 2022 94.11 98.71 92.48 92.69 201,817 -0.45(-0.48%)
Jun 17, 2022 91.77 93.25 91.16 93.14 193,299 +1.67(+1.83%)
Jun 16, 2022 93.78 93.83 91.13 91.47 199,580 -3.75(-3.94%)
Jun 15, 2022 91.43 96.19 91.43 95.22 146,218 +3.98(+4.36%)
Jun 14, 2022 91.53 92.37 89.58 91.24 162,284 +0.16(+0.18%)
Jun 13, 2022 90.29 91.23 89.01 91.08 171,843 -0.95(-1.03%)
Jun 10, 2022 91.99 93.43 90.36 92.03 114,510 -0.95(-1.02%)
Jun 09, 2022 94.05 94.84 92.95 92.98 58,659 -1.83(-1.93%)
Jun 08, 2022 97.62 101.43 93.71 94.81 364,282 -3.32(-3.38%)
Jun 07, 2022 95.92 98.40 95.42 98.13 70,983 +1.77(+1.84%)
Jun 06, 2022 98.25 98.90 95.85 96.36 78,209 -1.44(-1.47%)
Jun 03, 2022 95.80 98.21 95.67 97.80 74,813 +1.15(+1.19%)
Jun 02, 2022 95.39 97.50 94.67 96.65 78,822 +1.26(+1.32%)
Jun 01, 2022 97.14 97.55 94.30 95.39 170,796 -1.47(-1.52%)
May 31, 2022 96.68 98.72 96.06 96.86 110,047 -0.83(-0.85%)
May 27, 2022 97.04 98.73 97.04 97.69 62,310 +0.65(+0.67%)
May 26, 2022 94.74 97.76 94.74 97.04 109,889 +4.07(+4.38%)
May 25, 2022 92.05 93.74 91.63 92.97 114,711 +0.92(+1.00%)
May 24, 2022 92.86 92.86 90.46 92.05 97,925 -0.07(-0.08%)
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%)
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.