MGPI - MGP Ingredients, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202037.6537.6536.2936.6636.66194,818
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
Oct 03, 201948.4249.6047.8549.4249.3171,900
Oct 02, 201949.2749.2747.3348.3448.23102,800
Oct 01, 201949.8149.8548.4649.5649.4598,300
Sep 30, 201950.3550.7948.5049.6849.5782,800
Sep 27, 201950.6451.2048.9450.0849.9778,300
Sep 26, 201950.1751.4949.9350.6850.5772,800
Sep 25, 201949.6350.7548.8250.1650.0575,000
Sep 24, 201950.5250.5248.4049.3749.2690,900
Sep 23, 201951.4652.1450.0550.1150.0084,300
Sep 20, 201951.1751.9850.6351.7151.60149,900
Sep 19, 201952.6552.9651.0551.2951.1895,800
Sep 18, 201952.0952.6050.6551.9651.8596,400
Sep 17, 201953.0153.6951.1752.0351.92145,100
Sep 16, 201952.7053.8252.2353.1052.98111,200
Sep 13, 201955.0355.0352.5252.9852.86109,800
Sep 12, 201955.1055.6553.8955.1555.03115,500
Sep 11, 201954.3055.5753.1855.3155.19136,100
Sep 10, 201953.6554.3952.7454.1754.05151,500
Sep 09, 201951.7854.0651.3053.8153.69190,000
Sep 06, 201951.7952.9950.9151.4151.30139,100
Sep 05, 201950.3352.1350.0751.7951.68221,800
Sep 04, 201947.9750.3147.9750.1150.00184,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...