MGP Ingredients, Inc. (MGPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

62.98-1.62 (-2.51%)

At close: 4:00PM EST

62.99 +0.01 (0.02%)
After hours: 6:43PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2021	64.83	65.40	62.96	62.98	62.98	107,730
Mar 02, 2021	66.06	66.23	64.51	64.60	64.60	142,000
Mar 01, 2021	64.52	67.45	63.87	66.20	66.20	130,900
Feb 26, 2021	63.24	65.74	60.99	63.88	63.88	337,800
Feb 25, 2021	70.50	71.95	65.19	66.43	66.43	169,100
Feb 24, 2021	70.44	70.85	68.76	69.47	69.47	114,400
Feb 23, 2021	67.75	70.19	66.84	69.94	69.94	146,000
Feb 22, 2021	64.14	69.11	63.47	68.67	68.67	196,800
Feb 19, 2021	65.17	67.83	63.75	64.33	64.33	394,800
Feb 18, 2021	69.73	69.73	64.78	65.10	65.10	183,600
Feb 17, 2021	67.06	70.49	66.94	70.21	70.21	222,600
Feb 16, 2021	69.53	69.80	66.77	67.58	67.58	139,000
Feb 12, 2021	65.59	69.47	65.10	68.53	68.53	205,100
Feb 11, 2021	66.04	66.76	64.76	66.10	66.10	97,600
Feb 10, 2021	67.35	69.29	65.48	66.31	66.31	166,700
Feb 09, 2021	65.59	67.88	64.22	67.03	67.03	188,400
Feb 08, 2021	62.73	65.00	62.62	64.97	64.97	126,200
Feb 05, 2021	62.17	62.50	61.10	62.36	62.36	109,900
Feb 04, 2021	61.86	62.45	60.19	60.98	60.98	137,200
Feb 03, 2021	60.07	62.36	57.92	62.12	62.12	171,300
Feb 02, 2021	59.23	60.95	58.12	60.35	60.35	169,100
Feb 01, 2021	57.81	59.39	55.04	59.05	59.05	162,600
Jan 29, 2021	57.05	58.50	57.05	57.90	57.90	130,400
Jan 28, 2021	59.62	60.07	54.77	57.34	57.34	142,200
Jan 27, 2021	58.34	61.52	57.62	58.49	58.49	223,600
Jan 26, 2021	55.58	60.32	54.62	60.09	60.09	166,300
Jan 25, 2021	53.57	58.52	53.13	54.54	54.54	213,700
Jan 22, 2021	51.65	53.25	51.44	53.13	53.13	73,700
Jan 21, 2021	52.05	52.55	51.41	52.01	52.01	77,000
Jan 20, 2021	52.49	53.12	51.29	52.36	52.36	104,800
Jan 19, 2021	53.30	53.92	51.27	52.63	52.63	119,700
Jan 15, 2021	51.84	53.85	51.74	52.79	52.79	102,700
Jan 14, 2021	51.27	52.58	50.81	52.07	52.07	85,100
Jan 13, 2021	48.06	51.74	48.06	50.92	50.92	82,200
Jan 12, 2021	49.59	50.00	48.41	49.78	49.78	46,100
Jan 11, 2021	48.87	49.64	48.61	49.24	49.24	39,400
Jan 08, 2021	49.41	49.41	48.35	49.07	49.07	45,200
Jan 07, 2021	49.25	49.80	48.63	49.00	49.00	47,900
Jan 06, 2021	48.96	49.81	48.52	49.39	49.39	118,900
Jan 05, 2021	47.03	49.44	46.21	48.56	48.56	98,300
Jan 04, 2021	47.06	47.73	45.61	46.69	46.69	80,400
Dec 31, 2020	47.91	47.94	46.49	47.06	47.06	69,200
Dec 30, 2020	48.24	48.65	47.55	47.87	47.87	51,000
Dec 29, 2020	48.55	49.39	47.03	47.89	47.89	58,700
Dec 28, 2020	47.98	49.87	47.51	49.21	49.21	89,300
Dec 24, 2020	46.99	47.49	46.20	47.38	47.38	50,400
Dec 23, 2020	46.95	47.20	46.09	46.73	46.73	83,800
Dec 22, 2020	47.50	47.50	46.25	46.66	46.66	40,300
Dec 21, 2020	46.23	46.94	45.88	46.37	46.37	41,700
Dec 18, 2020	47.70	47.90	46.64	46.72	46.72	203,600
Dec 17, 2020	46.35	47.63	46.27	47.35	47.35	67,600
Dec 16, 2020	46.11	47.29	45.89	46.41	46.41	58,100
Dec 15, 2020	45.08	46.37	44.51	45.90	45.90	56,500
Dec 14, 2020	46.07	47.02	44.76	44.77	44.77	54,200
Dec 11, 2020	46.39	47.49	45.66	45.78	45.78	71,300
Dec 10, 2020	45.74	46.87	45.64	46.70	46.70	54,100
Dec 09, 2020	44.50	46.20	44.50	46.06	46.06	107,200
Dec 08, 2020	44.31	44.74	43.82	44.39	44.39	50,700
Dec 07, 2020	44.68	44.95	43.69	44.45	44.45	67,300
Dec 04, 2020	43.88	44.92	43.68	44.70	44.70	42,600
Dec 03, 2020	43.41	44.09	42.90	43.75	43.75	58,800
Dec 02, 2020	42.43	44.07	42.43	43.24	43.24	62,700
Dec 01, 2020	43.76	44.41	43.04	43.79	43.79	80,300
Nov 30, 2020	44.27	44.89	43.40	43.61	43.61	77,800
Nov 27, 2020	44.42	45.00	43.79	44.28	44.28	23,100
Nov 25, 2020	45.08	45.77	44.21	44.26	44.26	87,300
Nov 24, 2020	44.00	46.38	43.81	45.95	45.95	108,000
Nov 23, 2020	42.70	43.99	42.19	43.80	43.80	70,000
Nov 20, 2020	42.03	42.88	41.84	42.36	42.36	55,300
Nov 19, 2020	42.39	43.14	41.69	42.49	42.49	35,500
Nov 19, 2020	0.12 Dividend
Nov 18, 2020	43.60	43.84	42.46	42.51	42.39	67,100
Nov 17, 2020	42.77	43.84	42.15	43.57	43.45	73,400
Nov 16, 2020	41.84	43.38	41.75	43.24	43.12	105,000
Nov 13, 2020	40.86	41.59	40.65	41.28	41.16	95,600
Nov 12, 2020	41.23	41.98	40.28	40.55	40.44	82,300
Nov 11, 2020	41.40	41.64	40.27	41.30	41.18	88,100
Nov 10, 2020	39.25	41.89	39.21	41.47	41.35	121,100
Nov 09, 2020	40.31	40.75	38.92	39.14	39.03	139,900
Nov 06, 2020	40.23	40.23	38.51	38.69	38.58	98,100
Nov 05, 2020	40.16	40.83	39.54	39.80	39.69	169,600
Nov 04, 2020	39.92	40.33	38.81	40.00	39.89	194,900
Nov 03, 2020	40.94	41.62	40.35	40.46	40.35	94,700
Nov 02, 2020	42.37	42.44	39.62	40.63	40.52	95,500
Oct 30, 2020	43.08	43.11	41.67	42.02	41.90	116,400
Oct 29, 2020	39.71	44.00	39.35	42.96	42.84	212,400
Oct 28, 2020	40.06	40.28	38.79	40.19	40.08	144,200
Oct 27, 2020	40.43	41.17	40.00	40.85	40.73	67,900
Oct 26, 2020	41.53	41.68	40.22	40.70	40.59	98,400
Oct 23, 2020	42.08	42.64	41.00	41.63	41.51	92,600
Oct 22, 2020	41.33	42.17	40.83	41.99	41.87	42,400
Oct 21, 2020	41.79	42.09	41.04	41.20	41.08	66,300
Oct 20, 2020	41.62	42.06	40.98	41.71	41.59	72,100
Oct 19, 2020	40.49	41.76	40.49	41.24	41.12	94,500
Oct 16, 2020	40.18	40.93	40.18	40.46	40.35	64,000
Oct 15, 2020	39.89	40.60	39.59	40.36	40.25	100,400
Oct 14, 2020	40.71	41.68	39.96	40.13	40.02	78,800
Oct 13, 2020	40.62	40.82	40.00	40.72	40.61	53,200
Oct 12, 2020	40.26	41.15	40.26	40.87	40.75	78,800
Oct 09, 2020	40.49	41.11	40.05	40.16	40.05	69,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,807.25-9.50(-0.25%)

Dow Futures31,197.00-39.00(-0.12%)

Nasdaq Futures12,632.00-49.75(-0.39%)

MGP Ingredients, Inc. (MGPI)

S&P Futures
3,807.25
-9.50(-0.25%)

Dow Futures
31,197.00
-39.00(-0.12%)

Nasdaq Futures
12,632.00
-49.75(-0.39%)