Advertisement
Advertisement
U.S. Markets open in 2 hrs 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

MGP Ingredients, Inc. (MGPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.98-2.78 (-2.97%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202292.8792.8790.4692.0592.0597,900
May 23, 202292.0693.3491.2592.1292.12187,700
May 20, 202294.6494.8989.5390.9890.98133,800
May 19, 202294.4795.5192.7193.7693.76103,300
May 18, 202297.6698.3093.2395.5595.55188,800
May 17, 202299.32100.8498.2998.8598.8598,400
May 16, 2022102.17104.0098.5398.6198.61147,200
May 13, 202296.79102.3296.50102.31102.31222,700
May 12, 202293.7296.1592.5296.0396.0387,600
May 11, 202293.5996.9193.3693.9493.94104,400
May 10, 202292.8895.1691.3793.9693.96135,500
May 09, 202295.1095.1091.7092.8792.87150,700
May 06, 202297.90100.3194.1495.8195.81199,400
May 05, 202298.75102.8895.4696.4296.42464,800
May 04, 202292.5196.9891.0995.4995.49141,700
May 03, 202291.2192.3689.6991.9991.99126,800
May 02, 202291.0192.4289.3090.8090.80144,900
Apr 29, 202293.7794.9990.5291.3391.33123,400
Apr 28, 202292.8395.0890.7893.8593.8597,100
Apr 27, 202290.0192.3789.1491.9891.98117,200
Apr 26, 202290.0790.9889.4589.9689.9684,000
Apr 25, 202290.2291.4488.7890.3890.38108,900
Apr 22, 202294.5994.9190.3990.7090.7071,600
Apr 21, 202295.7696.6094.0194.3994.39134,400
Apr 20, 202293.7796.1293.5695.2195.21116,700
Apr 19, 202292.4293.6691.6793.0493.0491,900
Apr 18, 202292.6593.4692.2292.8092.80144,600
Apr 14, 202293.6794.5192.9493.0793.07108,700
Apr 13, 202292.9093.8391.1193.4293.4291,200
Apr 12, 202293.6894.3091.7492.4392.43152,500
Apr 11, 202294.6096.0492.4592.8792.87106,100
Apr 08, 202295.3297.6192.9493.5193.51208,300
Apr 07, 202292.7995.9192.5695.3995.39302,200
Apr 06, 202291.6892.7588.6592.4992.49192,500
Apr 05, 202289.4093.6388.7693.1193.11250,300
Apr 04, 202290.4890.7387.5888.7688.7673,000
Apr 01, 202286.2389.7586.0089.5089.50135,400
Mar 31, 202285.8287.6885.1085.5985.5979,500
Mar 30, 202286.2186.3485.1985.5485.5448,800
Mar 29, 202284.3687.5884.3686.1586.15114,100
Mar 28, 202286.4786.5482.4583.2483.24119,700
Mar 25, 202287.3688.3786.0086.1886.1874,600
Mar 24, 202287.6788.8386.8187.7187.7198,100
Mar 23, 202282.9987.3482.9987.1987.19148,100
Mar 22, 202283.1183.7581.5783.2883.2844,500
Mar 21, 202284.0084.2782.2082.3782.3741,900
Mar 18, 202282.0984.1280.9783.3783.3777,200
Mar 17, 202283.7484.8278.8382.1182.1167,300
Mar 16, 202279.8683.9479.5883.7183.7189,300
Mar 15, 202278.2279.5877.5779.3679.3691,500
Mar 14, 202276.4977.8776.0077.5277.5282,100
Mar 11, 202278.0678.0675.8776.4276.4269,400
Mar 10, 202278.7979.2675.3577.4177.41105,400
Mar 09, 202279.5680.4578.6079.6979.69107,500
Mar 08, 202279.0979.7576.5778.3378.33202,000
Mar 07, 202280.1381.6378.7779.1579.15107,200
Mar 04, 202282.0582.0579.3680.3380.3347,200
Mar 03, 202284.3884.9781.5281.9981.99100,900
Mar 02, 202278.6784.4578.6784.4084.40116,800
Mar 01, 202279.0079.4177.4878.8378.83167,500
Feb 28, 202277.7180.0577.1979.6179.6198,900
Feb 25, 202279.7780.9377.7378.6378.63106,600
Feb 24, 202274.4380.1273.0880.1180.11162,500
Feb 23, 202277.2877.5875.7277.0777.07107,200
Feb 22, 202278.7080.1776.6977.4577.4592,700
Feb 18, 202277.6978.8576.8378.1878.1860,300
Feb 17, 202278.4479.5777.1577.4677.4678,800
Feb 16, 202278.6679.7378.1279.2279.2283,600
Feb 15, 202279.1979.9178.0078.4278.4266,400
Feb 14, 202279.3579.9777.9078.8378.83107,700
Feb 11, 202277.4980.6677.0278.9778.9777,100
Feb 10, 202276.9578.3775.4977.1177.1194,400
Feb 09, 202279.2780.0077.6377.7877.7854,700
Feb 08, 202276.7879.0376.2478.9478.9455,700
Feb 07, 202275.5276.9375.2576.4576.4566,500
Feb 04, 202275.9677.3074.5375.9475.9447,100
Feb 03, 202276.9078.4075.4376.3176.3165,600
Feb 02, 202277.8478.7975.7477.8877.88104,700
Feb 01, 202275.9977.4874.7577.2977.29111,100
Jan 31, 202276.0176.9775.0775.6675.66104,200
Jan 28, 202276.0576.5073.0276.4276.42129,300
Jan 27, 202277.1978.0675.1375.5575.5579,300
Jan 26, 202279.4480.1576.2576.9476.9486,800
Jan 25, 202278.6080.0677.2078.2778.27159,200
Jan 24, 202276.2480.1875.6379.9079.90104,200
Jan 21, 202278.8680.0076.3176.8876.88135,800
Jan 20, 202280.9381.7277.0877.8777.8771,800
Jan 19, 202283.6184.5180.2680.4880.48110,800
Jan 18, 202283.3784.7682.5583.5683.5684,600
Jan 14, 202283.5085.0882.2084.2684.26121,300
Jan 13, 202284.9786.9583.8084.2284.2257,800
Jan 12, 202285.3286.8783.3183.7883.78139,400
Jan 11, 202282.7384.6180.5984.3784.3796,200
Jan 10, 202283.7083.8181.7582.6482.6472,500
Jan 07, 202282.9385.0982.2183.1683.1671,100
Jan 06, 202285.3085.7782.4082.6982.6967,300
Jan 05, 202283.2188.2783.2185.7785.77117,900
Jan 04, 202284.1986.9183.6085.7585.75111,000
Jan 03, 202285.3187.6083.6284.2084.20139,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement