MGPI - MGP Ingredients, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202032.9132.9130.0130.0230.02272,124
Feb 25, 202032.4132.4131.4331.8031.80227,000
Feb 24, 202032.3233.0031.9932.4332.43113,300
Feb 21, 202033.2233.9433.0133.1533.15108,100
Feb 20, 202033.5133.8533.2633.4333.43160,700
Feb 19, 202033.5833.8833.1633.6533.65101,700
Feb 18, 202034.0434.3433.4933.5633.5689,700
Feb 14, 202034.2134.3933.9534.0734.0791,200
Feb 13, 202034.0034.4933.8634.2734.27100,800
Feb 12, 202034.6535.0533.9534.0134.01114,700
Feb 11, 202034.2435.0433.6134.2434.24323,400
Feb 10, 202034.1535.0534.1534.3834.38123,900
Feb 07, 202033.8834.6633.8834.2634.26150,000
Feb 06, 202034.7435.4233.9734.0534.05163,900
Feb 05, 202033.9734.5633.6334.4934.49240,900
Feb 04, 202034.4734.6333.3533.5533.55217,900
Feb 03, 202034.1534.7533.9434.0234.02154,300
Jan 31, 202033.5034.3633.2634.0634.06149,300
Jan 30, 202033.9034.1433.0633.8033.80191,800
Jan 29, 202035.3135.7434.1234.2034.20280,400
Jan 28, 202035.3036.0135.0435.2835.28217,600
Jan 27, 202036.6936.6935.0035.2935.29355,400
Jan 24, 202037.6537.7536.2636.6636.66195,700
Jan 23, 202038.2538.2937.0537.3637.36405,500
Jan 22, 202038.9639.4638.1238.3338.33277,600
Jan 21, 202038.8139.6338.3039.0539.05700,400
Jan 17, 202044.9545.0036.1438.1838.182,436,000
Jan 16, 202052.4853.3352.3752.7852.78112,000
Jan 15, 202050.8652.1850.8652.1752.17153,900
Jan 14, 202050.7251.2050.4250.9550.95114,800
Jan 13, 202049.2450.6749.2450.6050.60120,800
Jan 10, 202048.2149.4248.1749.1149.1174,700
Jan 09, 202047.6548.2447.1548.2248.22121,300
Jan 08, 202047.1148.1147.1147.3847.3898,000
Jan 07, 202047.2847.3846.7347.0047.0091,300
Jan 06, 202047.1347.8146.3947.4147.41184,200
Jan 03, 202047.2547.3346.5446.9946.99117,300
Jan 02, 202048.9348.9346.8247.4647.4697,800
Dec 31, 201948.6149.2448.3348.4548.45101,500
Dec 30, 201949.0649.0647.8548.6648.66114,900
Dec 27, 201949.4649.4648.6048.9048.9097,500
Dec 26, 201949.1549.2948.7849.0749.0757,700
Dec 24, 201949.1249.1248.3348.8148.8137,900
Dec 23, 201949.6549.6548.3148.9048.90121,400
Dec 20, 201949.3849.9648.8549.4149.41285,100
Dec 19, 201948.7349.5448.3949.1049.10109,500
Dec 18, 201948.2548.8047.5448.7348.73136,300
Dec 17, 201947.4648.2647.3248.1548.15110,500
Dec 16, 201947.6548.3546.5647.5547.55131,100
Dec 13, 201947.0947.4646.4147.2147.21158,800
Dec 12, 201946.5947.5246.3147.2547.2599,800
Dec 11, 201946.2247.2546.0446.6146.61119,200
Dec 10, 201947.1447.3845.8346.0546.05112,100
Dec 09, 201946.3247.7946.2847.1347.13136,000
Dec 06, 201946.4047.0445.4546.4246.42226,700
Dec 05, 201945.5745.9845.0145.8345.83137,900
Dec 04, 201944.9545.8144.7445.4345.4388,000
Dec 03, 201944.5344.8444.0044.6444.6478,100
Dec 02, 201945.8046.1544.7745.0745.0796,400
Nov 29, 201945.9846.2045.3445.6245.6258,500
Nov 27, 201945.4346.4045.1146.2246.2286,000
Nov 26, 201946.9047.3544.7644.9744.97261,300
Nov 25, 201945.3247.1345.3246.6146.61109,100
Nov 22, 201945.4246.3545.2645.7645.7687,000
Nov 21, 201944.5045.4343.4845.2045.20148,600
Nov 20, 201944.7244.7243.7344.2944.2996,200
Nov 19, 201944.0545.0043.7744.7844.78203,100
Nov 18, 201943.6644.1543.5743.8643.8686,100
Nov 15, 201944.2444.5042.9143.9543.95176,600
Nov 14, 201944.8745.2543.7843.8443.8493,300
Nov 13, 201944.7445.3744.3844.8944.89127,800
Nov 13, 20190.1 Dividend
Nov 12, 201944.7245.6444.6745.2545.15200,500
Nov 11, 201944.4945.7344.3344.5744.4781,000
Nov 08, 201944.9245.8343.6644.8444.74177,500
Nov 07, 201946.2646.5044.6145.0044.90212,800
Nov 06, 201945.5447.0045.5445.7445.64308,600
Nov 05, 201946.4147.0045.2045.5845.48465,400
Nov 04, 201946.6647.5845.2146.1946.09553,000
Nov 01, 201943.1346.9442.0046.0945.99274,200
Oct 31, 201945.0045.4341.6842.8942.80445,600
Oct 30, 201948.9649.7948.3148.4948.38106,800
Oct 29, 201948.7349.5548.6148.9748.8699,200
Oct 28, 201948.9649.3448.4948.7548.6483,000
Oct 25, 201948.2048.7547.8648.7448.6357,700
Oct 24, 201948.3248.9147.8548.2448.1368,200
Oct 23, 201947.9748.4647.2548.1948.08128,900
Oct 22, 201947.4448.7846.8947.9647.85160,500
Oct 21, 201946.2947.8746.2947.3947.29163,400
Oct 18, 201946.6547.0245.9046.3046.2083,400
Oct 17, 201946.7147.3846.3546.8946.7999,200
Oct 16, 201947.0347.9846.3946.6346.5385,000
Oct 15, 201946.3147.3445.4347.1747.0767,000
Oct 14, 201946.5846.8345.4046.4146.3198,800
Oct 11, 201946.0047.1645.8046.5146.41224,100
Oct 10, 201947.1447.1445.3645.5245.42122,500
Oct 09, 201947.5047.6345.9546.9746.87104,700
Oct 08, 201948.9249.2047.4047.5947.4889,700
Oct 07, 201949.5350.3648.9349.2649.15160,100
Oct 04, 201949.4050.1648.9149.7549.6493,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...