Skip to main content

MGP Ingredients Inc (NQ: MGPI )

73.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 78.30 79.28 77.72 78.13 164,490 -0.19(-0.24%)
Apr 30, 2024 80.85 81.23 77.68 78.32 319,348 -3.10(-3.80%)
Apr 29, 2024 80.90 81.95 80.22 81.42 276,863 +1.00(+1.24%)
Apr 26, 2024 79.07 80.88 79.07 80.42 168,041 +1.36(+1.72%)
Apr 25, 2024 76.94 79.58 76.66 79.06 220,393 +1.28(+1.64%)
Apr 24, 2024 78.53 78.90 76.66 77.78 273,902 -1.66(-2.09%)
Apr 23, 2024 80.22 80.22 78.57 79.44 197,054 -0.96(-1.19%)
Apr 22, 2024 79.88 80.64 78.29 80.40 108,078 +0.77(+0.97%)
Apr 19, 2024 78.92 80.80 78.86 79.63 275,487 +0.30(+0.38%)
Apr 18, 2024 77.52 79.76 77.38 79.33 183,065 +1.67(+2.15%)
Apr 17, 2024 79.55 81.25 77.39 77.66 129,748 -1.30(-1.64%)
Apr 16, 2024 77.39 79.26 76.71 78.96 202,081 +0.95(+1.22%)
Apr 15, 2024 78.05 79.37 77.78 78.01 151,188 +0.53(+0.68%)
Apr 12, 2024 76.91 77.88 76.61 77.48 145,459 -0.14(-0.18%)
Apr 11, 2024 79.82 80.59 77.47 77.62 168,835 -1.92(-2.41%)
Apr 10, 2024 79.35 80.03 78.08 79.54 162,906 -2.01(-2.46%)
Apr 09, 2024 80.12 81.65 79.87 81.55 89,292 +1.71(+2.14%)
Apr 08, 2024 81.54 81.70 79.58 79.84 97,767 -0.89(-1.10%)
Apr 05, 2024 82.25 82.25 80.28 80.73 102,899 -1.90(-2.30%)
Apr 04, 2024 83.53 84.29 82.58 82.63 129,433 -0.08(-0.10%)
Apr 03, 2024 82.20 83.33 81.89 82.71 116,186 +0.12(+0.15%)
Apr 02, 2024 84.82 84.82 81.68 82.59 167,577 -2.64(-3.09%)
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.