Mail

MGPI - MGP Ingredients, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	37.65	37.65	36.29	36.66	36.66	194,818
Jan 23, 2020	38.25	38.29	37.05	37.36	37.36	405,500
Jan 22, 2020	38.96	39.46	38.12	38.33	38.33	277,600
Jan 21, 2020	38.81	39.63	38.30	39.05	39.05	700,400
Jan 17, 2020	44.95	45.00	36.14	38.18	38.18	2,436,000
Jan 16, 2020	52.48	53.33	52.37	52.78	52.78	112,000
Jan 15, 2020	50.86	52.18	50.86	52.17	52.17	153,900
Jan 14, 2020	50.72	51.20	50.42	50.95	50.95	114,800
Jan 13, 2020	49.24	50.67	49.24	50.60	50.60	120,800
Jan 10, 2020	48.21	49.42	48.17	49.11	49.11	74,700
Jan 09, 2020	47.65	48.24	47.15	48.22	48.22	121,300
Jan 08, 2020	47.11	48.11	47.11	47.38	47.38	98,000
Jan 07, 2020	47.28	47.38	46.73	47.00	47.00	91,300
Jan 06, 2020	47.13	47.81	46.39	47.41	47.41	184,200
Jan 03, 2020	47.25	47.33	46.54	46.99	46.99	117,300
Jan 02, 2020	48.93	48.93	46.82	47.46	47.46	97,800
Dec 31, 2019	48.61	49.24	48.33	48.45	48.45	101,500
Dec 30, 2019	49.06	49.06	47.85	48.66	48.66	114,900
Dec 27, 2019	49.46	49.46	48.60	48.90	48.90	97,500
Dec 26, 2019	49.15	49.29	48.78	49.07	49.07	57,700
Dec 24, 2019	49.12	49.12	48.33	48.81	48.81	37,900
Dec 23, 2019	49.65	49.65	48.31	48.90	48.90	121,400
Dec 20, 2019	49.38	49.96	48.85	49.41	49.41	285,100
Dec 19, 2019	48.73	49.54	48.39	49.10	49.10	109,500
Dec 18, 2019	48.25	48.80	47.54	48.73	48.73	136,300
Dec 17, 2019	47.46	48.26	47.32	48.15	48.15	110,500
Dec 16, 2019	47.65	48.35	46.56	47.55	47.55	131,100
Dec 13, 2019	47.09	47.46	46.41	47.21	47.21	158,800
Dec 12, 2019	46.59	47.52	46.31	47.25	47.25	99,800
Dec 11, 2019	46.22	47.25	46.04	46.61	46.61	119,200
Dec 10, 2019	47.14	47.38	45.83	46.05	46.05	112,100
Dec 09, 2019	46.32	47.79	46.28	47.13	47.13	136,000
Dec 06, 2019	46.40	47.04	45.45	46.42	46.42	226,700
Dec 05, 2019	45.57	45.98	45.01	45.83	45.83	137,900
Dec 04, 2019	44.95	45.81	44.74	45.43	45.43	88,000
Dec 03, 2019	44.53	44.84	44.00	44.64	44.64	78,100
Dec 02, 2019	45.80	46.15	44.77	45.07	45.07	96,400
Nov 29, 2019	45.98	46.20	45.34	45.62	45.62	58,500
Nov 27, 2019	45.43	46.40	45.11	46.22	46.22	86,000
Nov 26, 2019	46.90	47.35	44.76	44.97	44.97	261,300
Nov 25, 2019	45.32	47.13	45.32	46.61	46.61	109,100
Nov 22, 2019	45.42	46.35	45.26	45.76	45.76	87,000
Nov 21, 2019	44.50	45.43	43.48	45.20	45.20	148,600
Nov 20, 2019	44.72	44.72	43.73	44.29	44.29	96,200
Nov 19, 2019	44.05	45.00	43.77	44.78	44.78	203,100
Nov 18, 2019	43.66	44.15	43.57	43.86	43.86	86,100
Nov 15, 2019	44.24	44.50	42.91	43.95	43.95	176,600
Nov 14, 2019	44.87	45.25	43.78	43.84	43.84	93,300
Nov 13, 2019	44.74	45.37	44.38	44.89	44.89	127,800
Nov 13, 2019	0.1 Dividend
Nov 12, 2019	44.72	45.64	44.67	45.25	45.15	200,500
Nov 11, 2019	44.49	45.73	44.33	44.57	44.47	81,000
Nov 08, 2019	44.92	45.83	43.66	44.84	44.74	177,500
Nov 07, 2019	46.26	46.50	44.61	45.00	44.90	212,800
Nov 06, 2019	45.54	47.00	45.54	45.74	45.64	308,600
Nov 05, 2019	46.41	47.00	45.20	45.58	45.48	465,400
Nov 04, 2019	46.66	47.58	45.21	46.19	46.09	553,000
Nov 01, 2019	43.13	46.94	42.00	46.09	45.99	274,200
Oct 31, 2019	45.00	45.43	41.68	42.89	42.80	445,600
Oct 30, 2019	48.96	49.79	48.31	48.49	48.38	106,800
Oct 29, 2019	48.73	49.55	48.61	48.97	48.86	99,200
Oct 28, 2019	48.96	49.34	48.49	48.75	48.64	83,000
Oct 25, 2019	48.20	48.75	47.86	48.74	48.63	57,700
Oct 24, 2019	48.32	48.91	47.85	48.24	48.13	68,200
Oct 23, 2019	47.97	48.46	47.25	48.19	48.08	128,900
Oct 22, 2019	47.44	48.78	46.89	47.96	47.85	160,500
Oct 21, 2019	46.29	47.87	46.29	47.39	47.29	163,400
Oct 18, 2019	46.65	47.02	45.90	46.30	46.20	83,400
Oct 17, 2019	46.71	47.38	46.35	46.89	46.79	99,200
Oct 16, 2019	47.03	47.98	46.39	46.63	46.53	85,000
Oct 15, 2019	46.31	47.34	45.43	47.17	47.07	67,000
Oct 14, 2019	46.58	46.83	45.40	46.41	46.31	98,800
Oct 11, 2019	46.00	47.16	45.80	46.51	46.41	224,100
Oct 10, 2019	47.14	47.14	45.36	45.52	45.42	122,500
Oct 09, 2019	47.50	47.63	45.95	46.97	46.87	104,700
Oct 08, 2019	48.92	49.20	47.40	47.59	47.48	89,700
Oct 07, 2019	49.53	50.36	48.93	49.26	49.15	160,100
Oct 04, 2019	49.40	50.16	48.91	49.75	49.64	93,700
Oct 03, 2019	48.42	49.60	47.85	49.42	49.31	71,900
Oct 02, 2019	49.27	49.27	47.33	48.34	48.23	102,800
Oct 01, 2019	49.81	49.85	48.46	49.56	49.45	98,300
Sep 30, 2019	50.35	50.79	48.50	49.68	49.57	82,800
Sep 27, 2019	50.64	51.20	48.94	50.08	49.97	78,300
Sep 26, 2019	50.17	51.49	49.93	50.68	50.57	72,800
Sep 25, 2019	49.63	50.75	48.82	50.16	50.05	75,000
Sep 24, 2019	50.52	50.52	48.40	49.37	49.26	90,900
Sep 23, 2019	51.46	52.14	50.05	50.11	50.00	84,300
Sep 20, 2019	51.17	51.98	50.63	51.71	51.60	149,900
Sep 19, 2019	52.65	52.96	51.05	51.29	51.18	95,800
Sep 18, 2019	52.09	52.60	50.65	51.96	51.85	96,400
Sep 17, 2019	53.01	53.69	51.17	52.03	51.92	145,100
Sep 16, 2019	52.70	53.82	52.23	53.10	52.98	111,200
Sep 13, 2019	55.03	55.03	52.52	52.98	52.86	109,800
Sep 12, 2019	55.10	55.65	53.89	55.15	55.03	115,500
Sep 11, 2019	54.30	55.57	53.18	55.31	55.19	136,100
Sep 10, 2019	53.65	54.39	52.74	54.17	54.05	151,500
Sep 09, 2019	51.78	54.06	51.30	53.81	53.69	190,000
Sep 06, 2019	51.79	52.99	50.91	51.41	51.30	139,100
Sep 05, 2019	50.33	52.13	50.07	51.79	51.68	221,800
Sep 04, 2019	47.97	50.31	47.97	50.11	50.00	184,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...