Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 3 mins

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

MGP Ingredients, Inc. (MGPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

90.98

-2.78

(-2.97%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	-	-	-	-	-	-
May 24, 2022	92.87	92.87	90.46	92.05	92.05	97,900
May 23, 2022	92.06	93.34	91.25	92.12	92.12	187,700
May 20, 2022	94.64	94.89	89.53	90.98	90.98	133,800
May 19, 2022	94.47	95.51	92.71	93.76	93.76	103,300
May 18, 2022	97.66	98.30	93.23	95.55	95.55	188,800
May 17, 2022	99.32	100.84	98.29	98.85	98.85	98,400
May 16, 2022	102.17	104.00	98.53	98.61	98.61	147,200
May 13, 2022	96.79	102.32	96.50	102.31	102.31	222,700
May 12, 2022	93.72	96.15	92.52	96.03	96.03	87,600
May 11, 2022	93.59	96.91	93.36	93.94	93.94	104,400
May 10, 2022	92.88	95.16	91.37	93.96	93.96	135,500
May 09, 2022	95.10	95.10	91.70	92.87	92.87	150,700
May 06, 2022	97.90	100.31	94.14	95.81	95.81	199,400
May 05, 2022	98.75	102.88	95.46	96.42	96.42	464,800
May 04, 2022	92.51	96.98	91.09	95.49	95.49	141,700
May 03, 2022	91.21	92.36	89.69	91.99	91.99	126,800
May 02, 2022	91.01	92.42	89.30	90.80	90.80	144,900
Apr 29, 2022	93.77	94.99	90.52	91.33	91.33	123,400
Apr 28, 2022	92.83	95.08	90.78	93.85	93.85	97,100
Apr 27, 2022	90.01	92.37	89.14	91.98	91.98	117,200
Apr 26, 2022	90.07	90.98	89.45	89.96	89.96	84,000
Apr 25, 2022	90.22	91.44	88.78	90.38	90.38	108,900
Apr 22, 2022	94.59	94.91	90.39	90.70	90.70	71,600
Apr 21, 2022	95.76	96.60	94.01	94.39	94.39	134,400
Apr 20, 2022	93.77	96.12	93.56	95.21	95.21	116,700
Apr 19, 2022	92.42	93.66	91.67	93.04	93.04	91,900
Apr 18, 2022	92.65	93.46	92.22	92.80	92.80	144,600
Apr 14, 2022	93.67	94.51	92.94	93.07	93.07	108,700
Apr 13, 2022	92.90	93.83	91.11	93.42	93.42	91,200
Apr 12, 2022	93.68	94.30	91.74	92.43	92.43	152,500
Apr 11, 2022	94.60	96.04	92.45	92.87	92.87	106,100
Apr 08, 2022	95.32	97.61	92.94	93.51	93.51	208,300
Apr 07, 2022	92.79	95.91	92.56	95.39	95.39	302,200
Apr 06, 2022	91.68	92.75	88.65	92.49	92.49	192,500
Apr 05, 2022	89.40	93.63	88.76	93.11	93.11	250,300
Apr 04, 2022	90.48	90.73	87.58	88.76	88.76	73,000
Apr 01, 2022	86.23	89.75	86.00	89.50	89.50	135,400
Mar 31, 2022	85.82	87.68	85.10	85.59	85.59	79,500
Mar 30, 2022	86.21	86.34	85.19	85.54	85.54	48,800
Mar 29, 2022	84.36	87.58	84.36	86.15	86.15	114,100
Mar 28, 2022	86.47	86.54	82.45	83.24	83.24	119,700
Mar 25, 2022	87.36	88.37	86.00	86.18	86.18	74,600
Mar 24, 2022	87.67	88.83	86.81	87.71	87.71	98,100
Mar 23, 2022	82.99	87.34	82.99	87.19	87.19	148,100
Mar 22, 2022	83.11	83.75	81.57	83.28	83.28	44,500
Mar 21, 2022	84.00	84.27	82.20	82.37	82.37	41,900
Mar 18, 2022	82.09	84.12	80.97	83.37	83.37	77,200
Mar 17, 2022	83.74	84.82	78.83	82.11	82.11	67,300
Mar 16, 2022	79.86	83.94	79.58	83.71	83.71	89,300
Mar 15, 2022	78.22	79.58	77.57	79.36	79.36	91,500
Mar 14, 2022	76.49	77.87	76.00	77.52	77.52	82,100
Mar 11, 2022	78.06	78.06	75.87	76.42	76.42	69,400
Mar 10, 2022	78.79	79.26	75.35	77.41	77.41	105,400
Mar 09, 2022	79.56	80.45	78.60	79.69	79.69	107,500
Mar 08, 2022	79.09	79.75	76.57	78.33	78.33	202,000
Mar 07, 2022	80.13	81.63	78.77	79.15	79.15	107,200
Mar 04, 2022	82.05	82.05	79.36	80.33	80.33	47,200
Mar 03, 2022	84.38	84.97	81.52	81.99	81.99	100,900
Mar 02, 2022	78.67	84.45	78.67	84.40	84.40	116,800
Mar 01, 2022	79.00	79.41	77.48	78.83	78.83	167,500
Feb 28, 2022	77.71	80.05	77.19	79.61	79.61	98,900
Feb 25, 2022	79.77	80.93	77.73	78.63	78.63	106,600
Feb 24, 2022	74.43	80.12	73.08	80.11	80.11	162,500
Feb 23, 2022	77.28	77.58	75.72	77.07	77.07	107,200
Feb 22, 2022	78.70	80.17	76.69	77.45	77.45	92,700
Feb 18, 2022	77.69	78.85	76.83	78.18	78.18	60,300
Feb 17, 2022	78.44	79.57	77.15	77.46	77.46	78,800
Feb 16, 2022	78.66	79.73	78.12	79.22	79.22	83,600
Feb 15, 2022	79.19	79.91	78.00	78.42	78.42	66,400
Feb 14, 2022	79.35	79.97	77.90	78.83	78.83	107,700
Feb 11, 2022	77.49	80.66	77.02	78.97	78.97	77,100
Feb 10, 2022	76.95	78.37	75.49	77.11	77.11	94,400
Feb 09, 2022	79.27	80.00	77.63	77.78	77.78	54,700
Feb 08, 2022	76.78	79.03	76.24	78.94	78.94	55,700
Feb 07, 2022	75.52	76.93	75.25	76.45	76.45	66,500
Feb 04, 2022	75.96	77.30	74.53	75.94	75.94	47,100
Feb 03, 2022	76.90	78.40	75.43	76.31	76.31	65,600
Feb 02, 2022	77.84	78.79	75.74	77.88	77.88	104,700
Feb 01, 2022	75.99	77.48	74.75	77.29	77.29	111,100
Jan 31, 2022	76.01	76.97	75.07	75.66	75.66	104,200
Jan 28, 2022	76.05	76.50	73.02	76.42	76.42	129,300
Jan 27, 2022	77.19	78.06	75.13	75.55	75.55	79,300
Jan 26, 2022	79.44	80.15	76.25	76.94	76.94	86,800
Jan 25, 2022	78.60	80.06	77.20	78.27	78.27	159,200
Jan 24, 2022	76.24	80.18	75.63	79.90	79.90	104,200
Jan 21, 2022	78.86	80.00	76.31	76.88	76.88	135,800
Jan 20, 2022	80.93	81.72	77.08	77.87	77.87	71,800
Jan 19, 2022	83.61	84.51	80.26	80.48	80.48	110,800
Jan 18, 2022	83.37	84.76	82.55	83.56	83.56	84,600
Jan 14, 2022	83.50	85.08	82.20	84.26	84.26	121,300
Jan 13, 2022	84.97	86.95	83.80	84.22	84.22	57,800
Jan 12, 2022	85.32	86.87	83.31	83.78	83.78	139,400
Jan 11, 2022	82.73	84.61	80.59	84.37	84.37	96,200
Jan 10, 2022	83.70	83.81	81.75	82.64	82.64	72,500
Jan 07, 2022	82.93	85.09	82.21	83.16	83.16	71,100
Jan 06, 2022	85.30	85.77	82.40	82.69	82.69	67,300
Jan 05, 2022	83.21	88.27	83.21	85.77	85.77	117,900
Jan 04, 2022	84.19	86.91	83.60	85.75	85.75	111,000
Jan 03, 2022	85.31	87.60	83.62	84.20	84.20	139,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

MGP Ingredients, Inc. (MGPI)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)