Skip to main content

MGP Ingredients Inc (NQ: MGPI )

45.52 -2.52 (-5.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 48.64 49.90 45.48 45.52 1,024,185 -2.52(-5.25%)
Oct 31, 2024 57.91 59.65 47.91 48.04 1,736,406 -8.27(-14.69%)
Oct 30, 2024 56.62 57.59 56.15 56.31 450,148 -0.34(-0.60%)
Oct 29, 2024 58.12 58.16 56.35 56.65 261,723 -2.04(-3.48%)
Oct 28, 2024 57.89 58.92 57.43 58.69 282,435 +1.32(+2.30%)
Oct 25, 2024 57.90 58.20 56.58 57.37 363,373 -0.22(-0.38%)
Oct 24, 2024 57.54 58.00 56.92 57.59 398,452 -0.06(-0.10%)
Oct 23, 2024 57.91 58.33 57.32 57.65 821,598 +0.15(+0.26%)
Oct 22, 2024 58.28 59.74 56.50 57.50 1,034,083 -1.16(-1.98%)
Oct 21, 2024 62.00 62.55 58.62 58.66 968,698 -3.20(-5.17%)
Oct 18, 2024 67.09 68.28 59.10 61.86 3,398,026 -19.71(-24.16%)
Oct 17, 2024 80.24 81.67 79.64 81.57 162,695 +1.14(+1.42%)
Oct 16, 2024 80.93 81.18 79.87 80.43 89,867 +0.28(+0.35%)
Oct 15, 2024 79.33 80.99 79.13 80.15 143,935 +0.51(+0.64%)
Oct 14, 2024 79.42 80.72 78.93 79.64 139,556 +0.22(+0.28%)
Oct 11, 2024 80.10 80.54 79.31 79.42 140,893 -0.34(-0.43%)
Oct 10, 2024 79.62 80.88 79.25 79.76 188,373 +0.02(+0.03%)
Oct 09, 2024 78.71 80.18 78.71 79.74 191,849 +0.58(+0.73%)
Oct 08, 2024 80.00 80.00 77.33 79.16 193,453 -0.88(-1.10%)
Oct 07, 2024 80.36 80.56 78.73 80.04 206,319 -0.32(-0.40%)
Oct 04, 2024 80.83 81.52 79.88 80.36 129,356 -0.07(-0.09%)
Oct 03, 2024 83.26 83.45 80.34 80.43 208,392 -2.92(-3.50%)
Oct 02, 2024 83.00 84.10 82.30 83.35 130,737 +0.18(+0.22%)
Oct 01, 2024 83.23 84.76 82.69 83.17 257,171 -0.08(-0.10%)
Sep 30, 2024 82.80 83.91 82.72 83.25 234,827 +0.62(+0.75%)
Sep 27, 2024 82.90 84.44 82.37 82.63 118,658 +0.67(+0.82%)
Sep 26, 2024 81.99 82.97 81.84 81.96 143,709 +0.74(+0.91%)
Sep 25, 2024 81.85 81.87 80.23 81.22 136,623 -0.39(-0.48%)
Sep 24, 2024 83.52 83.59 81.55 81.61 143,768 -1.91(-2.29%)
Sep 23, 2024 84.11 84.58 82.74 83.52 162,445 -0.32(-0.38%)
Sep 20, 2024 85.47 85.61 82.57 83.84 702,063 -1.26(-1.48%)
Sep 19, 2024 85.16 85.59 83.83 85.10 205,857 +0.86(+1.02%)
Sep 18, 2024 84.62 86.00 83.95 84.24 217,219 -0.23(-0.27%)
Sep 17, 2024 85.47 86.35 84.38 84.47 193,356 -0.58(-0.68%)
Sep 16, 2024 85.19 86.60 84.09 85.05 236,951 +0.08(+0.09%)
Sep 13, 2024 84.28 85.47 84.28 84.97 192,453 +1.54(+1.85%)
Sep 12, 2024 82.30 84.54 81.51 83.43 201,243 +1.63(+1.99%)
Sep 11, 2024 79.43 82.52 78.27 81.80 364,386 +1.83(+2.29%)
Sep 10, 2024 83.37 83.37 79.74 79.97 270,479 -2.88(-3.48%)
Sep 09, 2024 88.59 88.70 82.08 82.85 317,380 -6.20(-6.96%)
Sep 06, 2024 88.53 90.05 87.75 89.05 136,247 +1.14(+1.30%)
Sep 05, 2024 87.19 88.20 86.99 87.91 108,703 +0.72(+0.83%)
Sep 04, 2024 88.41 90.31 86.99 87.19 190,091 -1.27(-1.44%)
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.